PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	27.260	27.490	27.220	27.380	25.655	234,600
2025-02-12	27.540	28.000	27.140	27.320	25.599	324,200
2025-02-11	27.450	28.430	27.450	27.780	26.030	525,900
2025-02-10	27.490	27.690	27.000	27.350	25.627	361,500
2025-02-07	27.050	27.590	27.050	27.230	25.514	416,300
2025-02-06	27.540	27.540	26.970	27.150	25.439	342,400
2025-02-05	27.360	27.480	27.190	27.350	25.627	277,300
2025-02-04	27.010	27.500	26.850	27.470	25.739	327,900
2025-02-03	26.380	27.560	26.380	27.180	25.467	358,200
2025-01-31	27.590	27.590	26.980	27.060	25.355	329,400
2025-01-30	27.630	27.800	27.260	27.550	25.814	192,800
2025-01-29	27.160	27.650	26.830	27.610	25.870	292,000
2025-01-28	27.300	27.830	26.950	27.280	25.561	399,200
2025-01-27	26.980	27.490	26.600	27.340	25.617	287,700
2025-01-24	27.530	27.780	26.860	27.130	25.421	257,500
2025-01-23	27.860	28.090	27.520	27.570	25.833	251,400
2025-01-22	27.760	28.100	27.670	27.860	26.105	242,200
2025-01-21	27.600	27.980	27.380	27.860	26.105	222,800
2025-01-20	27.580	28.100	27.580	28.080	26.311	98,100
2025-01-17	27.710	27.940	27.370	27.600	25.861	320,200
2025-01-16	28.150	28.210	27.650	27.680	25.936	407,100
2025-01-15	27.760	28.240	27.755	28.210	26.433	224,800
2025-01-14	27.450	27.630	27.110	27.600	25.861	224,400
2025-01-13	28.470	28.620	27.330	27.400	25.674	372,600
2025-01-10	28.620	28.800	28.030	28.350	26.564	290,800
2025-01-09	28.400	28.570	28.300	28.490	26.695	137,100
2025-01-08	28.750	28.790	28.160	28.360	26.573	317,100
2025-01-07	28.740	28.880	28.330	28.840	27.023	312,500
2025-01-06	28.570	28.980	28.570	28.680	26.873	224,500
2025-01-03	28.440	28.530	28.230	28.390	26.601	149,300
2025-01-02	28.050	28.320	28.010	28.260	26.479	146,500
2024-12-31	27.760	28.050	27.660	28.030	26.264	273,100
2024-12-30	27.740	28.040	27.310	27.950	25.955	362,900
2024-12-27	28.110	28.110	27.590	27.750	25.769	220,900
2024-12-24	28.070	28.150	27.650	28.070	26.066	120,300
2024-12-23	26.930	27.780	26.790	27.770	25.788	267,200
2024-12-20	27.080	27.205	26.600	26.930	25.008	1,386,200
2024-12-19	27.700	27.780	27.000	27.060	25.128	436,300
2024-12-18	28.150	28.270	27.470	27.520	25.388	293,500
2024-12-17	28.270	28.270	27.600	28.050	25.877	245,700
2024-12-16	28.860	29.030	28.400	28.460	26.255	419,500
2024-12-13	28.820	29.000	28.720	28.990	26.744	259,200
2024-12-12	28.890	28.890	28.540	28.790	26.560	331,300
2024-12-11	28.830	28.990	28.650	28.890	26.652	293,500
2024-12-10	29.000	29.090	28.560	28.700	26.477	309,300
2024-12-09	29.340	29.510	29.140	29.260	26.993	337,700
2024-12-06	29.280	29.340	28.740	29.180	26.920	334,100
2024-12-05	29.470	29.730	29.280	29.410	27.132	292,200
2024-12-04	29.870	29.910	29.340	29.560	27.270	483,600
2024-12-03	29.860	30.200	29.560	29.880	27.565	339,600
2024-12-02	29.770	29.900	29.410	29.750	27.446	342,500
2024-11-29	29.630	29.910	29.630	29.730	27.261	183,100
2024-11-28	29.630	29.900	29.620	29.750	27.279	144,300
2024-11-27	29.500	29.780	29.220	29.730	27.261	386,200
2024-11-26	30.180	30.210	29.330	29.520	27.068	513,300
2024-11-25	30.530	30.530	29.740	30.250	27.738	533,700
2024-11-22	30.290	30.660	30.100	30.600	28.059	370,000
2024-11-21	29.670	30.310	29.610	30.300	27.784	339,200
2024-11-20	29.400	29.620	29.340	29.620	27.160	346,000
2024-11-19	29.370	29.540	29.020	29.380	26.940	252,500

← NewerPage 8 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.