PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	23.720	23.840	23.380	23.450	17.986	511,400
2023-06-13	23.520	23.965	23.460	23.640	18.132	308,500
2023-06-12	23.650	23.680	23.280	23.330	17.894	324,500
2023-06-09	23.890	23.990	23.750	23.890	18.323	112,700
2023-06-08	24.160	24.210	23.600	23.860	18.300	323,600
2023-06-07	24.640	24.640	24.140	24.160	18.531	401,700
2023-06-06	24.000	24.660	23.950	24.620	18.883	598,300
2023-06-05	24.290	24.310	23.695	24.150	18.523	316,600
2023-06-02	23.540	24.200	23.540	24.090	18.477	544,800
2023-06-01	22.830	23.370	22.760	23.290	17.863	452,200
2023-05-31	22.590	22.830	22.460	22.780	17.334	591,600
2023-05-30	23.000	23.150	22.790	22.900	17.425	414,600
2023-05-29	22.870	23.250	22.870	23.230	17.676	81,900
2023-05-26	23.050	23.130	22.810	23.010	17.509	156,900
2023-05-25	23.000	23.140	22.690	22.980	17.486	348,700
2023-05-24	23.530	23.590	23.210	23.250	17.692	415,400
2023-05-23	23.160	23.620	23.130	23.550	17.920	562,400
2023-05-19	22.990	23.250	22.990	23.130	17.600	398,800
2023-05-18	22.370	22.890	22.050	22.860	17.395	457,700
2023-05-17	22.860	22.910	22.440	22.860	17.395	314,300
2023-05-16	22.890	23.100	22.720	22.730	17.296	475,600
2023-05-15	22.460	23.050	22.420	22.970	17.479	682,600
2023-05-12	22.420	22.640	22.210	22.400	17.045	431,600
2023-05-11	22.210	22.420	22.060	22.300	16.969	386,500
2023-05-10	22.670	22.670	22.050	22.350	17.007	420,500
2023-05-09	22.320	22.700	22.210	22.650	17.235	464,000
2023-05-08	22.290	22.560	22.200	22.420	17.060	579,300
2023-05-05	21.660	22.230	21.540	22.200	16.893	679,900
2023-05-04	21.100	21.355	20.870	21.210	16.139	723,400
2023-05-03	20.850	21.270	20.850	21.050	16.018	875,000
2023-05-02	21.240	21.240	20.690	21.010	15.987	606,000
2023-05-01	21.240	21.600	21.240	21.380	16.269	431,200
2023-04-28	21.090	21.570	20.930	21.380	16.132	636,200
2023-04-27	21.020	21.290	20.900	21.070	15.898	286,400
2023-04-26	20.840	21.050	20.780	20.970	15.822	650,900
2023-04-25	20.940	20.940	20.600	20.880	15.754	337,100
2023-04-24	20.830	21.230	20.830	21.000	15.845	911,100
2023-04-21	20.810	21.030	20.790	20.870	15.747	527,800
2023-04-20	20.600	21.040	20.440	20.820	15.709	817,000
2023-04-19	20.620	20.980	20.410	20.750	15.656	745,000
2023-04-18	21.200	21.400	20.420	21.040	15.875	1,201,300
2023-04-17	22.080	22.200	21.725	21.770	16.426	597,400
2023-04-14	21.990	22.330	21.840	22.180	16.735	900,500
2023-04-13	22.080	22.270	21.770	22.000	16.600	250,700
2023-04-12	21.970	22.300	21.740	22.050	16.637	395,000
2023-04-11	21.820	22.110	21.690	21.850	16.486	340,200
2023-04-10	21.880	22.130	21.670	21.770	16.426	252,800
2023-04-06	21.870	21.950	21.720	21.850	16.486	165,100
2023-04-05	21.770	21.950	21.590	21.890	16.517	404,000
2023-04-04	21.970	22.020	21.570	21.830	16.471	403,700
2023-04-03	21.910	22.095	21.360	21.910	16.532	380,000
2023-03-31	21.180	21.430	21.040	21.400	16.011	682,500
2023-03-30	21.360	21.490	20.990	21.130	15.809	121,600
2023-03-29	21.380	21.530	21.250	21.440	15.861	238,800
2023-03-28	21.070	21.340	20.850	21.270	15.736	167,800
2023-03-27	21.180	21.180	20.770	21.130	15.632	432,700
2023-03-24	20.690	21.030	20.550	20.950	15.499	505,900
2023-03-23	21.290	21.610	20.900	20.980	15.521	341,900
2023-03-22	21.460	21.640	21.180	21.190	15.676	556,600
2023-03-21	21.240	21.630	21.090	21.500	15.906	508,900

← NewerPage 15 of 21 · 1,255 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.