PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.570	21.860	21.410	21.760	15.661	333,600
2022-12-20	21.070	21.490	21.050	21.380	15.388	371,700
2022-12-19	21.090	21.270	20.435	21.090	15.179	632,600
2022-12-16	21.780	22.020	20.960	21.050	15.028	1,543,100
2022-12-15	21.730	22.060	21.590	22.030	15.728	502,500
2022-12-14	22.140	22.260	21.630	21.830	15.585	539,700
2022-12-13	21.850	22.370	21.700	21.930	15.656	524,800
2022-12-12	21.120	21.820	21.120	21.580	15.406	598,100
2022-12-09	21.100	21.350	20.890	21.120	15.078	363,800
2022-12-08	21.350	21.500	20.945	21.110	15.071	513,600
2022-12-07	20.720	21.280	20.680	21.080	15.049	861,400
2022-12-06	21.170	21.440	20.550	20.640	14.735	757,600
2022-12-05	21.980	22.065	21.240	21.330	15.228	339,900
2022-12-02	21.860	22.460	21.830	21.890	15.628	228,700
2022-12-01	22.160	22.270	21.930	21.950	15.670	299,000
2022-11-30	22.210	22.360	21.720	22.060	15.621	890,000
2022-11-29	21.820	22.170	21.690	22.020	15.592	359,400
2022-11-28	21.450	21.860	21.350	21.670	15.344	504,700
2022-11-25	21.560	21.840	21.340	21.730	15.387	198,900
2022-11-24	21.600	21.600	21.260	21.530	15.245	196,000
2022-11-23	21.740	22.060	21.550	21.600	15.295	401,600
2022-11-22	21.230	22.010	21.000	21.780	15.422	453,100
2022-11-21	21.030	21.300	20.600	21.140	14.969	676,900
2022-11-18	21.170	21.470	21.000	21.320	15.097	351,700
2022-11-17	21.330	21.495	20.940	21.470	15.203	294,000
2022-11-16	21.700	21.700	21.400	21.490	15.217	168,700
2022-11-15	21.550	21.830	21.130	21.740	15.394	407,300
2022-11-14	21.440	21.960	21.300	21.340	15.111	360,200
2022-11-11	21.350	21.590	21.340	21.530	15.245	362,300
2022-11-10	20.910	21.270	20.710	21.170	14.990	527,300
2022-11-09	21.420	21.490	20.510	20.520	14.530	472,700
2022-11-08	21.470	21.860	21.450	21.580	15.281	364,700
2022-11-07	21.500	21.780	21.370	21.470	15.203	559,900
2022-11-04	21.760	21.920	21.300	21.390	15.146	489,200
2022-11-03	21.100	21.610	21.000	21.460	15.196	339,500
2022-11-02	21.160	21.420	21.060	21.260	15.054	786,000
2022-11-01	21.500	21.590	21.110	21.170	14.990	603,500
2022-10-31	21.170	21.510	21.145	21.160	14.856	668,000
2022-10-28	21.160	21.320	20.850	21.280	14.940	582,100
2022-10-27	21.060	21.450	20.950	21.050	14.779	583,700
2022-10-26	21.020	21.180	20.300	20.950	14.708	579,600
2022-10-25	21.220	22.060	20.985	21.100	14.814	1,167,500
2022-10-24	20.020	20.790	19.520	20.500	14.392	898,400
2022-10-21	19.930	20.340	19.810	19.990	14.034	611,600
2022-10-20	20.200	20.390	19.790	19.850	13.936	474,500
2022-10-19	19.630	20.220	19.610	20.080	14.098	409,700
2022-10-18	20.120	20.220	19.550	19.650	13.796	400,500
2022-10-17	19.990	20.220	19.935	19.990	14.034	189,700
2022-10-14	20.100	20.370	19.740	19.760	13.873	371,500
2022-10-13	19.530	20.260	19.470	20.160	14.154	567,100
2022-10-12	19.580	19.830	19.230	19.690	13.824	420,700
2022-10-11	19.290	19.800	19.190	19.670	13.810	481,300
2022-10-07	19.840	20.030	19.690	19.780	13.887	221,600
2022-10-06	19.690	19.920	19.490	19.850	13.936	748,500
2022-10-05	19.500	20.210	19.320	19.690	13.824	831,800
2022-10-04	19.030	19.530	18.780	19.530	13.711	591,300
2022-10-03	18.120	18.840	17.950	18.690	13.122	491,600
2022-09-30	17.650	17.860	17.420	17.810	12.377	371,300
2022-09-29	17.880	17.920	17.500	17.750	12.336	472,200
2022-09-28	17.660	18.030	17.500	17.930	12.461	961,700

← NewerPage 17 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.