PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.520	23.990	23.460	23.810	22.786	316,200
2025-08-06	23.990	24.030	23.470	23.480	22.470	283,400
2025-08-05	23.440	24.200	23.440	23.790	22.767	235,300
2025-08-01	23.830	23.860	23.320	23.410	22.403	356,900
2025-07-31	24.100	24.170	23.820	23.830	22.805	392,600
2025-07-30	24.180	24.390	24.075	24.240	23.198	161,500
2025-07-29	24.090	24.360	24.090	24.280	23.236	195,100
2025-07-28	24.000	24.210	23.900	24.090	23.054	405,600
2025-07-25	24.060	24.180	23.880	23.940	22.910	283,400
2025-07-24	24.010	24.210	23.980	24.070	23.035	385,800
2025-07-23	23.970	24.310	23.970	24.020	22.987	440,300
2025-07-22	23.870	24.130	23.870	24.090	23.054	249,400
2025-07-21	24.020	24.240	24.010	24.020	22.987	305,300
2025-07-18	24.100	24.385	24.060	24.190	23.150	271,900
2025-07-17	24.100	24.340	23.955	23.990	22.958	288,100
2025-07-16	24.110	24.350	23.850	24.040	23.006	280,200
2025-07-15	24.000	24.460	23.670	24.130	23.092	900,900
2025-07-14	23.360	23.650	23.170	23.570	22.556	541,100
2025-07-11	23.390	23.490	23.230	23.340	22.336	241,000
2025-07-10	23.460	23.500	23.190	23.400	22.394	386,900
2025-07-09	23.570	23.740	23.370	23.590	22.575	296,100
2025-07-08	23.500	23.820	23.500	23.630	22.614	288,300
2025-07-07	23.650	23.850	23.350	23.540	22.528	301,600
2025-07-04	23.730	23.750	23.600	23.600	22.585	57,700
2025-07-03	23.630	23.940	23.590	23.670	22.652	110,600
2025-07-02	23.530	23.970	23.310	23.760	22.738	265,000
2025-06-30	23.210	23.750	23.175	23.620	22.604	364,300
2025-06-27	23.850	24.060	23.445	23.490	22.231	827,200
2025-06-26	23.610	23.920	23.420	23.910	22.628	481,600
2025-06-25	23.460	23.570	23.235	23.530	22.269	450,600
2025-06-24	23.390	23.730	23.360	23.460	22.203	350,900
2025-06-23	24.240	24.265	23.610	23.640	22.373	732,700
2025-06-20	24.330	24.440	23.870	24.130	22.837	613,900
2025-06-19	24.320	24.570	24.260	24.490	23.177	187,500
2025-06-18	24.180	24.380	24.130	24.230	22.931	603,700
2025-06-17	24.150	24.400	24.050	24.290	22.988	247,200
2025-06-16	24.170	24.340	23.830	23.950	22.666	353,900
2025-06-13	24.070	24.320	23.780	24.290	22.988	516,100
2025-06-12	23.870	23.880	23.570	23.710	22.439	468,400
2025-06-11	23.740	24.020	23.610	23.930	22.647	566,000
2025-06-10	23.320	23.870	23.280	23.680	22.411	463,700
2025-06-09	23.190	23.500	22.880	23.250	22.004	709,800
2025-06-06	23.030	23.100	22.825	23.040	21.805	380,000
2025-06-05	23.200	23.200	22.760	22.810	21.587	437,300
2025-06-04	23.270	23.290	22.940	23.060	21.824	283,100
2025-06-03	23.150	23.260	23.010	23.220	21.975	513,100
2025-06-02	23.350	23.500	23.070	23.160	21.919	643,400
2025-05-30	22.800	23.190	22.380	23.140	21.900	2,495,200
2025-05-29	22.900	22.930	22.710	22.750	21.531	226,200
2025-05-28	23.050	23.050	22.760	22.800	21.578	361,900
2025-05-27	23.050	23.050	22.800	22.940	21.710	223,400
2025-05-26	23.160	23.160	22.950	23.000	21.767	74,100
2025-05-23	22.830	23.160	22.760	23.080	21.843	391,000
2025-05-22	23.050	23.100	22.900	22.990	21.758	262,200
2025-05-21	23.710	23.920	23.170	23.200	21.956	386,000
2025-05-20	23.510	23.970	23.370	23.750	22.477	522,400
2025-05-16	23.640	23.680	23.310	23.580	22.316	487,800
2025-05-15	23.810	23.820	23.500	23.600	22.335	690,000
2025-05-14	23.680	24.160	23.540	23.930	22.647	413,900
2025-05-13	23.770	23.870	23.640	23.780	22.505	341,400

← NewerPage 6 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.