PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	28.690	28.970	28.440	28.900	28.199	554,900
2026-01-27	28.470	28.860	28.110	28.610	27.917	264,900
2026-01-26	28.210	28.370	27.730	28.260	27.575	382,300
2026-01-23	28.170	28.300	27.830	27.940	27.263	282,800
2026-01-22	28.090	28.230	27.670	27.720	27.048	270,800
2026-01-21	27.490	28.180	27.210	28.130	27.448	432,700
2026-01-20	28.010	28.250	27.140	27.200	26.541	401,300
2026-01-19	27.750	27.840	27.590	27.750	27.077	92,800
2026-01-16	27.230	27.800	27.165	27.750	27.077	232,000
2026-01-15	26.630	27.055	26.500	26.980	26.326	325,900
2026-01-14	27.040	27.300	26.660	26.770	26.121	377,600
2026-01-13	27.020	27.070	26.510	26.980	26.326	465,000
2026-01-12	26.650	26.840	26.420	26.730	26.082	373,300
2026-01-09	26.430	26.620	26.110	26.590	25.945	245,300
2026-01-08	26.040	26.340	25.860	26.140	25.506	458,000
2026-01-07	25.930	26.460	25.890	25.990	25.360	362,200
2026-01-06	26.500	26.500	25.835	25.890	25.262	449,200
2026-01-05	26.970	27.190	26.050	26.110	25.477	529,100
2026-01-02	27.000	27.130	26.800	27.060	26.404	145,200
2025-12-31	27.180	27.350	26.970	27.030	26.375	132,900
2025-12-30	27.330	27.425	27.250	27.310	26.394	155,400
2025-12-29	27.140	27.350	27.100	27.120	26.211	193,500
2025-12-24	27.470	27.470	27.020	27.200	26.288	82,300
2025-12-23	27.250	27.460	26.960	27.380	26.462	196,600
2025-12-22	27.020	27.340	26.950	27.260	26.346	344,400
2025-12-19	26.930	27.200	26.410	26.760	25.863	1,038,500
2025-12-18	27.210	27.350	26.870	26.880	25.979	316,600
2025-12-17	26.700	27.260	26.540	27.160	26.249	303,400
2025-12-16	27.070	27.560	26.590	26.610	25.718	327,200
2025-12-15	27.560	27.570	27.110	27.350	26.433	230,200
2025-12-12	27.490	27.610	27.330	27.520	26.597	196,300
2025-12-11	27.470	27.960	27.320	27.460	26.539	291,800
2025-12-10	27.060	27.730	27.020	27.650	26.723	485,400
2025-12-09	27.690	27.740	27.010	27.030	26.124	304,600
2025-12-08	27.880	28.130	27.670	27.740	26.810	299,300
2025-12-05	28.240	28.240	27.840	27.840	26.907	261,400
2025-12-04	27.450	28.270	27.440	28.060	27.119	436,000
2025-12-03	26.690	27.460	26.550	27.340	26.423	249,100
2025-12-02	27.050	27.050	26.550	26.600	25.708	196,200
2025-12-01	26.820	27.110	26.740	27.020	26.114	364,600
2025-11-28	26.760	27.000	26.160	26.830	25.930	123,500
2025-11-27	26.840	26.870	26.690	26.740	25.843	59,300
2025-11-26	26.420	26.830	26.400	26.800	25.901	270,200
2025-11-25	26.570	26.650	26.230	26.300	25.418	293,700
2025-11-24	26.550	26.760	26.330	26.680	25.785	1,269,800
2025-11-21	26.780	26.780	26.310	26.560	25.669	187,400
2025-11-20	26.990	27.200	26.670	26.710	25.814	237,500
2025-11-19	26.630	27.000	26.590	26.890	25.988	367,500
2025-11-18	26.530	27.030	26.300	26.980	26.075	542,800
2025-11-17	26.700	26.910	26.410	26.550	25.660	213,800
2025-11-14	26.730	26.830	26.470	26.690	25.795	277,900
2025-11-13	27.050	27.170	26.610	26.740	25.843	213,400
2025-11-12	27.290	27.290	26.700	26.990	26.085	155,800
2025-11-11	26.740	27.190	26.740	27.150	26.240	386,400
2025-11-10	26.000	26.660	25.990	26.580	25.689	285,900
2025-11-07	25.770	26.010	25.500	25.880	25.012	206,600
2025-11-06	25.660	25.820	25.440	25.740	24.877	316,400
2025-11-05	24.810	25.690	24.760	25.580	24.722	596,500
2025-11-04	25.090	25.090	24.790	24.850	24.017	141,800
2025-11-03	25.130	25.300	24.970	25.100	24.258	222,400

← NewerPage 4 of 5 · 250 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.