PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.990	14.070	13.790	13.980	8.760	275,500
2022-01-07	14.300	14.310	13.760	14.010	8.779	415,600
2022-01-06	14.000	14.380	13.770	14.280	8.948	499,800
2022-01-05	14.050	14.210	13.710	13.790	8.641	291,900
2022-01-04	13.800	14.110	13.780	13.980	8.760	553,400
2021-12-31	13.560	13.660	13.470	13.630	8.540	310,700
2021-12-30	13.490	13.700	13.430	13.550	8.490	253,400
2021-12-29	13.450	13.830	13.450	13.520	8.415	1,219,900
2021-12-24	13.470	13.520	13.360	13.410	8.347	68,200
2021-12-23	13.630	13.690	13.400	13.420	8.353	248,100
2021-12-22	13.540	13.700	13.360	13.610	8.471	390,100
2021-12-21	13.290	13.590	13.290	13.470	8.384	402,600
2021-12-20	12.910	13.200	12.750	13.170	8.197	774,100
2021-12-17	13.290	13.400	12.990	13.140	8.179	1,518,300
2021-12-16	13.600	13.780	13.370	13.390	8.222	671,300
2021-12-15	13.200	13.370	12.935	13.200	8.105	976,600
2021-12-14	13.640	13.640	13.315	13.370	8.210	360,600
2021-12-13	13.960	14.040	13.540	13.610	8.357	542,300
2021-12-10	14.100	14.100	13.840	13.980	8.584	206,000
2021-12-09	13.860	14.060	13.740	13.980	8.584	776,400
2021-12-08	14.030	14.150	13.840	13.970	8.578	336,400
2021-12-07	13.800	14.230	13.800	14.010	8.603	310,900
2021-12-06	13.740	13.920	13.600	13.760	8.449	872,100
2021-12-03	13.610	14.010	13.420	13.620	8.363	634,500
2021-12-02	13.450	13.550	13.250	13.510	8.296	488,000
2021-12-01	14.250	14.450	13.430	13.560	8.327	2,551,500
2021-11-30	13.500	14.090	13.500	13.960	8.462	2,692,700
2021-11-29	14.280	14.490	13.745	13.950	8.456	339,100
2021-11-26	14.560	14.560	13.900	13.980	8.474	512,900
2021-11-25	14.900	15.080	14.860	14.960	9.068	77,900
2021-11-24	14.600	15.090	14.600	14.940	9.056	1,582,800
2021-11-23	14.720	14.800	14.450	14.690	8.904	348,300
2021-11-22	14.270	14.640	14.150	14.400	8.728	581,200
2021-11-19	14.740	14.750	14.310	14.410	8.734	315,600
2021-11-18	15.290	15.310	14.915	14.920	9.044	1,020,500
2021-11-17	15.680	15.870	15.250	15.280	9.262	652,700
2021-11-16	15.540	15.830	15.430	15.770	9.559	650,000
2021-11-15	15.370	15.570	15.210	15.510	9.401	918,200
2021-11-12	15.410	15.500	15.300	15.420	9.347	271,100
2021-11-11	15.450	15.610	15.370	15.470	9.377	215,000
2021-11-10	15.690	15.720	15.240	15.350	9.304	240,300
2021-11-09	15.660	15.750	15.450	15.730	9.534	344,500
2021-11-08	15.250	15.710	15.220	15.600	9.456	345,600
2021-11-05	15.170	15.220	14.930	15.150	9.183	925,600
2021-11-04	15.220	15.310	14.920	15.020	9.104	567,500
2021-11-03	15.050	15.210	14.970	15.050	9.122	240,000
2021-11-02	15.440	15.450	15.150	15.200	9.213	788,000
2021-11-01	15.350	15.550	15.290	15.470	9.377	435,800
2021-10-29	15.610	15.690	15.010	15.230	9.122	439,200
2021-10-28	15.610	15.730	15.060	15.590	9.338	483,900
2021-10-27	16.010	16.090	15.620	15.660	9.380	497,200
2021-10-26	16.480	16.480	15.990	16.110	9.649	526,400
2021-10-25	15.960	16.210	15.920	16.050	9.613	312,200
2021-10-22	15.530	15.830	15.460	15.820	9.476	503,400
2021-10-21	15.730	15.730	15.400	15.480	9.272	458,700
2021-10-20	15.310	15.770	15.240	15.710	9.410	335,500
2021-10-19	15.400	15.605	15.340	15.400	9.224	436,800
2021-10-18	15.550	15.680	15.210	15.370	9.206	421,400
2021-10-15	15.460	15.580	15.310	15.440	9.248	412,300
2021-10-14	15.020	15.340	14.930	15.330	9.182	408,400

← NewerPage 21 of 21 · 1,260 trading days

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.