PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	17.760	17.910	17.540	17.540	11.427	301,200
2022-04-04	17.650	17.810	17.390	17.690	11.524	557,000
2022-04-01	17.300	17.590	17.250	17.570	11.446	242,800
2022-03-31	17.420	17.530	17.250	17.290	11.147	438,500
2022-03-30	17.600	17.760	17.380	17.490	11.276	491,500
2022-03-29	17.440	17.700	17.160	17.570	11.250	571,300
2022-03-28	17.500	17.700	17.360	17.690	11.327	425,200
2022-03-25	17.430	17.890	17.370	17.820	11.410	400,300
2022-03-24	17.480	17.700	17.350	17.460	11.179	379,100
2022-03-23	17.530	17.710	17.400	17.470	11.186	501,400
2022-03-22	17.520	17.580	17.270	17.330	11.096	723,100
2022-03-21	17.290	17.590	17.250	17.460	11.179	464,200
2022-03-18	17.360	17.540	17.060	17.100	10.949	887,500
2022-03-17	17.580	17.790	17.375	17.490	11.199	460,200
2022-03-16	17.170	17.390	16.950	17.340	11.103	991,300
2022-03-15	16.370	17.120	16.190	17.050	10.917	986,700
2022-03-14	17.160	17.300	16.410	16.910	10.827	611,900
2022-03-11	17.300	17.520	17.100	17.460	11.179	1,249,200
2022-03-10	17.420	17.670	17.330	17.450	11.173	471,600
2022-03-09	17.000	17.630	16.860	17.380	11.128	638,000
2022-03-08	17.740	17.800	17.270	17.500	11.205	832,500
2022-03-07	17.510	17.940	17.380	17.500	11.205	1,031,000
2022-03-04	17.020	17.480	17.020	17.400	11.141	1,205,100
2022-03-03	17.130	17.320	16.880	16.980	10.872	1,083,200
2022-03-02	17.360	17.460	17.100	17.180	11.000	455,600
2022-03-01	17.310	17.590	17.040	17.210	11.019	568,100
2022-02-28	16.530	17.140	16.530	17.140	10.859	980,400
2022-02-25	16.410	16.470	16.120	16.450	10.422	466,100
2022-02-24	16.770	16.770	16.100	16.410	10.397	333,500
2022-02-23	16.570	16.750	16.390	16.450	10.422	308,500
2022-02-22	17.010	17.070	16.330	16.470	10.435	333,000
2022-02-18	16.650	16.770	16.490	16.640	10.542	376,400
2022-02-17	16.840	16.920	16.680	16.780	10.631	307,600
2022-02-16	17.190	17.410	16.850	16.870	10.688	442,900
2022-02-15	16.900	17.170	16.660	17.100	10.834	670,400
2022-02-14	17.210	17.240	16.920	17.130	10.853	645,300
2022-02-11	17.170	17.350	17.170	17.280	10.948	646,000
2022-02-10	17.020	17.360	17.020	17.140	10.859	388,900
2022-02-09	17.160	17.320	16.990	17.130	10.853	731,400
2022-02-08	17.670	17.880	16.590	16.990	10.764	815,800
2022-02-07	17.150	17.400	17.040	17.290	10.954	673,000
2022-02-04	17.100	17.380	17.060	17.160	10.872	459,600
2022-02-03	16.640	17.010	16.580	16.940	10.733	538,000
2022-02-02	16.780	17.210	16.690	16.810	10.650	440,000
2022-02-01	16.400	16.770	16.300	16.770	10.625	495,400
2022-01-31	15.900	16.410	15.870	16.360	10.251	1,459,500
2022-01-28	15.390	15.950	15.330	15.930	9.982	728,200
2022-01-27	15.060	15.370	14.870	15.320	9.599	621,400
2022-01-26	14.810	15.220	14.770	15.000	9.399	663,400
2022-01-25	14.150	14.810	13.890	14.670	9.192	597,000
2022-01-24	14.020	14.210	13.600	14.180	8.885	743,700
2022-01-21	14.250	14.370	14.020	14.250	8.929	434,200
2022-01-20	14.610	14.710	14.430	14.430	9.042	296,400
2022-01-19	14.990	14.990	14.560	14.630	9.167	394,800
2022-01-18	14.720	15.070	14.720	14.880	9.324	358,600
2022-01-17	14.700	14.960	14.650	14.910	9.342	180,100
2022-01-14	14.490	14.705	14.420	14.680	9.198	524,300
2022-01-13	14.550	14.680	14.480	14.530	9.104	361,000
2022-01-12	14.270	14.650	14.200	14.630	9.167	684,900
2022-01-11	14.060	14.230	13.860	14.230	8.916	263,000

← NewerPage 20 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.