PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.230	16.390	15.760	16.210	10.849	941,700
2022-06-29	16.950	17.010	16.430	16.460	11.016	660,700
2022-06-28	16.670	16.900	16.480	16.870	11.210	673,100
2022-06-27	16.110	16.450	15.930	16.400	10.898	683,300
2022-06-24	16.020	16.250	15.760	15.920	10.579	568,400
2022-06-23	16.660	16.660	15.670	15.850	10.532	478,700
2022-06-22	16.360	16.880	16.040	16.550	10.998	475,200
2022-06-21	17.140	17.250	16.830	17.050	11.330	445,600
2022-06-20	16.890	16.890	16.220	16.800	11.164	247,000
2022-06-17	17.930	18.175	16.740	16.770	11.144	1,102,200
2022-06-16	18.620	18.620	17.780	17.920	11.908	626,600
2022-06-15	18.890	19.140	18.370	18.820	12.506	937,600
2022-06-14	19.170	19.360	18.600	18.780	12.479	403,200
2022-06-13	18.740	19.330	18.260	18.940	12.586	1,177,300
2022-06-10	19.440	19.510	18.960	19.170	12.739	528,900
2022-06-09	19.830	19.870	19.510	19.550	12.991	198,400
2022-06-08	19.560	20.420	19.430	19.980	13.277	455,400
2022-06-07	18.930	19.540	18.890	19.500	12.958	510,600
2022-06-06	19.090	19.230	18.920	18.970	12.606	202,100
2022-06-03	19.010	19.280	18.950	19.070	12.672	262,800
2022-06-02	19.150	19.360	18.980	19.010	12.632	333,900
2022-06-01	19.100	19.360	18.740	19.250	12.792	610,200
2022-05-31	19.140	19.300	18.765	18.940	12.466	802,700
2022-05-30	19.050	19.180	18.760	19.110	12.578	250,800
2022-05-27	18.620	19.200	18.580	19.050	12.539	264,500
2022-05-26	18.800	18.970	18.470	18.620	12.255	225,900
2022-05-25	18.270	18.790	18.270	18.790	12.367	466,500
2022-05-24	18.260	18.400	17.930	18.110	11.920	410,200
2022-05-20	18.490	18.545	17.840	18.100	11.913	253,400
2022-05-19	17.780	18.435	17.690	18.300	12.045	401,000
2022-05-18	18.210	18.440	17.920	18.150	11.946	684,000
2022-05-17	18.580	18.660	18.020	18.140	11.940	469,800
2022-05-16	18.130	18.760	18.130	18.370	12.091	538,900
2022-05-13	17.430	18.140	17.100	18.090	11.907	495,200
2022-05-12	17.450	17.550	16.950	17.110	11.262	491,500
2022-05-11	17.640	18.200	17.500	17.510	11.525	329,500
2022-05-10	17.920	18.290	17.260	17.360	11.426	879,800
2022-05-09	18.680	18.750	17.750	17.850	11.749	919,900
2022-05-06	18.930	19.160	18.700	19.050	12.539	498,900
2022-05-05	19.000	19.120	18.500	18.900	12.440	747,300
2022-05-04	17.780	19.000	17.780	18.950	12.473	961,400
2022-05-03	17.250	17.850	17.220	17.620	11.597	517,300
2022-05-02	17.490	17.640	17.145	17.230	11.341	474,800
2022-04-29	17.840	18.040	17.600	17.630	11.485	554,600
2022-04-28	17.760	17.900	17.420	17.800	11.596	360,800
2022-04-27	17.680	17.710	17.200	17.550	11.433	650,800
2022-04-26	17.350	18.050	17.240	17.580	11.453	710,200
2022-04-25	16.650	17.170	16.550	17.120	11.153	827,600
2022-04-22	17.200	17.615	17.080	17.180	11.192	516,700
2022-04-21	18.460	18.520	17.240	17.280	11.257	909,800
2022-04-20	18.880	19.050	18.200	18.350	11.954	908,400
2022-04-19	19.180	19.250	18.540	18.790	12.241	363,800
2022-04-18	18.580	19.480	18.520	19.200	12.508	1,165,800
2022-04-14	18.190	18.500	18.060	18.360	11.961	598,600
2022-04-13	18.140	18.205	17.950	18.180	11.844	386,300
2022-04-12	17.990	18.110	17.880	17.990	11.720	585,600
2022-04-11	17.820	17.900	17.250	17.840	11.622	1,591,200
2022-04-08	17.610	17.940	17.390	17.840	11.622	615,700
2022-04-07	17.590	17.790	17.195	17.550	11.433	520,100
2022-04-06	17.610	17.810	17.490	17.540	11.427	596,400

← NewerPage 19 of 21 · 1,260 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.