PrairieSky Royalty Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	25.800	25.800	25.130	25.200	19.957	200,900
2023-09-08	25.770	25.850	25.605	25.700	20.353	167,700
2023-09-07	26.040	26.290	25.675	25.680	20.338	404,500
2023-09-06	25.790	25.890	25.250	25.520	20.211	397,500
2023-09-05	26.200	26.220	25.500	25.850	20.472	242,700
2023-09-01	26.120	26.260	25.970	26.160	20.718	324,400
2023-08-31	26.330	26.340	25.800	25.850	20.330	478,400
2023-08-30	26.280	26.390	26.090	26.180	20.589	251,100
2023-08-29	26.210	26.320	25.980	26.150	20.566	370,000
2023-08-28	26.280	26.380	26.120	26.160	20.573	206,700
2023-08-25	26.100	26.290	25.700	26.200	20.605	176,500
2023-08-24	25.940	26.240	25.900	25.940	20.400	147,500
2023-08-23	25.960	26.210	25.680	26.090	20.518	348,100
2023-08-22	26.440	26.550	26.090	26.160	20.573	187,100
2023-08-21	26.750	26.900	26.350	26.430	20.786	178,600
2023-08-18	26.330	26.630	26.290	26.630	20.943	254,000
2023-08-17	26.430	26.600	26.170	26.490	20.833	321,400
2023-08-16	25.960	26.530	25.960	26.300	20.684	426,000
2023-08-15	26.250	26.310	25.830	25.900	20.369	284,200
2023-08-14	26.410	26.450	26.140	26.330	20.707	232,400
2023-08-11	26.260	26.510	26.000	26.410	20.770	282,800
2023-08-10	26.410	26.530	26.030	26.250	20.644	275,700
2023-08-09	26.500	26.610	26.160	26.180	20.589	815,700
2023-08-08	26.050	26.410	25.930	26.390	20.754	251,400
2023-08-04	26.230	26.450	26.000	26.290	20.676	542,900
2023-08-03	26.250	26.480	26.130	26.200	20.605	408,100
2023-08-02	26.220	26.330	25.830	26.220	20.621	531,200
2023-08-01	26.140	26.310	25.850	26.240	20.636	263,700
2023-07-31	26.250	26.500	25.940	26.210	20.471	545,900
2023-07-28	25.610	26.190	25.430	26.180	20.448	435,500
2023-07-27	26.030	26.130	25.540	25.590	19.987	204,200
2023-07-26	25.740	26.000	25.600	25.920	20.245	140,600
2023-07-25	25.850	26.070	25.670	25.910	20.237	483,800
2023-07-24	26.160	26.160	25.670	25.800	20.151	450,500
2023-07-21	26.870	26.900	26.000	26.020	20.323	1,429,100
2023-07-20	26.460	26.790	26.440	26.760	20.901	859,500
2023-07-19	26.260	26.710	26.050	26.370	20.596	477,300
2023-07-18	25.610	26.620	25.450	26.540	20.729	786,500
2023-07-17	25.120	25.610	24.920	25.530	19.940	543,000
2023-07-14	25.450	25.670	25.040	25.070	19.581	521,400
2023-07-13	24.930	25.530	24.880	25.460	19.885	272,500
2023-07-12	25.080	25.080	24.690	24.880	19.432	167,000
2023-07-11	24.960	25.285	24.840	24.860	19.417	280,500
2023-07-10	24.230	24.930	24.040	24.880	19.432	429,400
2023-07-07	23.700	24.585	23.615	24.350	19.018	345,800
2023-07-06	23.380	23.880	23.380	23.820	18.604	378,300
2023-07-05	23.500	23.900	23.460	23.860	18.636	469,300
2023-07-04	23.170	23.470	22.970	23.350	18.237	153,200
2023-06-30	23.330	23.485	23.000	23.160	17.948	431,000
2023-06-29	23.140	23.260	22.940	23.180	17.964	257,700
2023-06-28	23.340	23.560	23.130	23.300	17.871	276,400
2023-06-27	23.230	23.370	22.930	23.290	17.863	309,400
2023-06-26	22.990	23.370	22.990	23.090	17.710	539,500
2023-06-23	23.000	23.200	22.830	23.100	17.718	193,900
2023-06-22	23.400	23.560	23.020	23.130	17.741	234,200
2023-06-21	23.470	23.820	23.380	23.520	18.040	179,100
2023-06-20	23.770	23.800	23.420	23.520	18.040	175,500
2023-06-19	23.670	23.920	23.580	23.810	18.262	44,500
2023-06-16	23.760	23.870	23.510	23.770	18.231	465,400
2023-06-15	23.350	23.680	23.230	23.600	18.101	400,400

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2650 CAD
2026-06-30	0.2650 CAD
2026-03-31	0.2650 CAD
2025-12-31	0.2600 CAD
2025-09-29	0.2600 CAD
2025-06-30	0.2600 CAD
2025-03-31	0.2600 CAD
2024-12-31	0.2500 CAD
2024-12-19	0.1800 CAD
2024-12-02	0.1800 CAD
2024-11-01	0.1800 CAD
2024-10-01	0.1800 CAD
2024-09-27	0.2500 CAD
2024-09-03	0.1800 CAD
2024-08-01	0.1800 CAD
2024-07-01	0.1800 CAD
2024-06-28	0.2500 CAD
2024-06-03	0.1800 CAD
2024-05-01	0.1800 CAD
2024-04-01	0.1800 CAD
2024-03-27	0.2500 CAD
2024-03-01	0.1800 CAD
2024-02-01	0.1800 CAD
2023-12-28	0.2400 CAD
2023-12-18	0.1800 CAD
2023-12-01	0.1800 CAD
2023-11-01	0.1800 CAD
2023-10-02	0.1800 CAD
2023-09-28	0.2400 CAD
2023-09-01	0.1800 CAD
2023-08-01	0.1800 CAD
2023-07-03	0.1800 CAD
2023-06-29	0.2400 CAD
2023-06-01	0.1800 CAD
2023-05-01	0.1800 CAD
2023-04-03	0.1800 CAD
2023-03-30	0.2400 CAD
2023-03-01	0.1778 CAD
2023-02-01	0.1800 CAD
2022-12-29	0.2400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.