PrairieSky Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	29.000	29.770	28.900	29.590	27.133	239,500
2024-11-15	29.580	29.765	29.160	29.230	26.803	420,500
2024-11-14	29.220	29.740	28.730	29.710	27.243	603,500
2024-11-13	28.940	29.340	28.610	29.160	26.738	298,800
2024-11-12	28.680	28.940	28.350	28.930	26.527	324,600
2024-11-11	28.870	29.120	28.600	28.690	26.307	126,600
2024-11-08	28.960	28.960	28.550	28.890	26.491	193,700
2024-11-07	28.600	29.020	28.120	29.020	26.610	395,700
2024-11-06	28.230	28.860	27.900	28.710	26.326	706,000
2024-11-05	27.520	28.000	27.400	27.850	25.537	263,300
2024-11-04	27.360	27.870	27.360	27.550	25.262	212,100
2024-11-01	28.070	28.070	27.030	27.220	24.959	299,800
2024-10-31	28.640	28.640	27.820	27.860	25.381	513,200
2024-10-30	28.130	28.580	28.040	28.550	26.010	297,100
2024-10-29	27.400	28.140	27.150	28.110	25.609	436,500
2024-10-28	27.490	28.020	27.490	27.730	25.263	202,200
2024-10-25	28.150	28.250	27.890	28.040	25.545	309,400
2024-10-24	27.630	28.205	27.430	28.110	25.609	338,400
2024-10-23	28.130	28.130	27.500	27.580	25.126	305,800
2024-10-22	28.140	28.390	27.955	28.220	25.709	505,600
2024-10-21	28.000	28.230	28.000	28.060	25.563	157,900
2024-10-18	27.940	27.965	27.630	27.850	25.372	335,500
2024-10-17	27.990	28.190	27.870	28.040	25.545	188,900
2024-10-16	28.220	28.220	27.770	28.060	25.563	322,500
2024-10-15	27.860	28.000	27.290	27.950	25.463	450,400
2024-10-11	28.110	28.290	28.020	28.270	25.755	293,000
2024-10-10	28.250	28.380	27.930	28.120	25.618	579,600
2024-10-09	28.060	28.500	28.060	28.160	25.655	280,400
2024-10-08	28.710	28.750	27.950	28.200	25.691	350,300
2024-10-07	28.460	28.930	28.200	28.860	26.292	489,000
2024-10-04	28.390	28.460	28.230	28.300	25.782	390,300
2024-10-03	28.130	28.330	27.950	28.130	25.627	401,300
2024-10-02	28.130	28.165	27.710	28.040	25.545	286,700
2024-10-01	27.420	27.920	27.230	27.900	25.418	517,400
2024-09-30	27.400	27.530	27.230	27.490	24.880	319,500
2024-09-27	27.000	27.530	26.910	27.410	24.808	278,700
2024-09-26	27.490	27.620	27.120	27.160	24.355	535,600
2024-09-25	28.010	28.150	27.780	27.840	24.965	320,800
2024-09-24	28.220	28.250	27.860	27.990	25.100	245,000
2024-09-23	28.100	28.510	27.810	27.980	25.091	383,800
2024-09-20	27.930	28.280	27.580	28.120	25.216	2,174,400
2024-09-19	27.850	27.960	27.580	27.920	25.037	393,900
2024-09-18	27.470	27.680	27.290	27.500	24.660	274,700
2024-09-17	27.200	27.580	27.120	27.520	24.678	371,400
2024-09-16	26.750	26.830	26.410	26.800	24.032	268,600
2024-09-13	26.570	26.590	26.290	26.500	23.763	158,400
2024-09-12	26.440	26.740	26.210	26.330	23.611	207,600
2024-09-11	26.270	26.550	25.840	26.370	23.647	171,600
2024-09-10	26.260	26.460	25.550	26.310	23.593	470,800
2024-09-09	26.430	26.460	26.100	26.150	23.450	539,400
2024-09-06	26.790	27.000	26.070	26.190	23.485	278,700
2024-09-05	27.110	27.390	26.580	26.750	23.988	198,300
2024-09-04	27.680	27.980	26.790	26.930	24.149	724,600
2024-09-03	27.570	27.820	27.390	27.780	24.911	344,700
2024-08-30	27.600	27.960	27.360	27.920	24.875	331,100
2024-08-29	27.450	27.940	27.330	27.850	24.812	268,700
2024-08-28	26.970	27.410	26.920	27.350	24.367	577,000
2024-08-27	27.330	27.340	27.070	27.090	24.135	150,300
2024-08-26	27.300	27.490	27.110	27.420	24.429	219,300
2024-08-23	27.150	27.270	27.000	27.160	24.197	179,600

← NewerPage 9 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.