Canada markets closed

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.65-0.36 (-1.29%)
At close: 04:00PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202428.0828.4226.9727.6527.65310,329
Apr 11, 202428.2928.3027.9428.0128.01548,500
Apr 10, 202427.9328.2027.8628.1528.15148,400
Apr 09, 202427.9028.0727.5127.8827.88322,400
Apr 08, 202427.9028.0627.5527.9027.90113,500
Apr 05, 202427.7527.8827.4427.8527.85174,300
Apr 04, 202427.2427.7827.1327.7327.73240,300
Apr 03, 202427.2327.6127.1927.5427.54430,800
Apr 02, 202427.2027.3126.9027.1827.18403,400
Apr 01, 202426.6227.2226.3227.1927.19278,800
Mar 28, 202426.1426.7526.1426.5326.53275,200
Mar 27, 202425.4826.0525.4826.0126.01248,900
Mar 27, 20240.25 Dividend
Mar 26, 202426.2026.2025.7125.7125.46189,800
Mar 25, 202425.6326.0725.5226.0725.82311,100
Mar 22, 202425.6925.7125.4625.6525.40278,200
Mar 21, 202425.8326.0925.6125.6525.40196,300
Mar 20, 202425.7326.0725.6625.7625.51252,600
Mar 19, 202425.5725.9525.5425.7825.53297,000
Mar 18, 202425.6125.7725.3625.5725.32191,900
Mar 15, 202425.3625.8225.3425.7025.45415,200
Mar 14, 202425.6125.6525.1725.3425.09327,100
Mar 13, 202425.6326.0125.3925.6525.40518,600
Mar 12, 202424.9225.4124.7525.3725.12313,300
Mar 11, 202424.3924.8024.2024.7924.55555,400
Mar 08, 202424.4424.7724.0224.3524.11305,200
Mar 07, 202424.3824.9724.3624.4124.17333,100
Mar 06, 202424.7924.9324.5624.8724.63249,200
Mar 05, 202424.3624.7224.0424.6524.41210,000
Mar 04, 202424.6824.6824.1824.3724.13173,100
Mar 01, 202424.3324.7624.3324.6024.36190,300
Feb 29, 202424.2424.4224.0024.2323.99821,500
Feb 28, 202424.2024.3124.0524.2424.00221,300
Feb 27, 202424.1824.3324.0824.2724.03321,700
Feb 26, 202423.9624.2623.9224.2123.97188,600
Feb 23, 202423.9024.3623.6824.1923.95253,600
Feb 22, 202423.7524.0823.4824.0123.78310,600
Feb 21, 202423.2923.9423.2923.8223.59334,800
Feb 20, 202423.2423.3823.0123.1822.95227,100
Feb 16, 202423.1223.4622.8823.3523.12323,300
Feb 15, 202422.4723.1822.3123.1322.91340,300
Feb 14, 202422.4322.5121.7022.4522.23490,000
Feb 13, 202422.6023.3622.1822.3222.10374,600
Feb 12, 202422.0122.7521.6922.5622.34275,500
Feb 09, 202422.1922.2621.8722.0521.84194,400
Feb 08, 202421.6722.2421.6722.1621.94186,700
Feb 07, 202421.3221.8621.2721.7621.55260,900
Feb 06, 202421.5121.6221.2221.3521.14321,100
Feb 05, 202421.3021.6421.2921.3121.10221,900
Feb 02, 202422.0122.0921.4521.5021.29184,200
Feb 01, 202422.2822.4822.0022.1321.91207,400
Jan 31, 202422.4422.5822.1722.1821.96288,900
Jan 30, 202422.3422.6022.0922.4422.22214,900
Jan 29, 202422.7722.7822.4622.4822.26361,600
Jan 26, 202422.9123.0022.5622.8822.66198,000
Jan 25, 202422.7122.9022.5722.8422.62338,800
Jan 24, 202422.6122.7922.5022.6122.39174,600
Jan 23, 202422.1622.5422.1222.5022.28247,700
Jan 22, 202421.9122.2321.5922.2021.98342,600
Jan 19, 202421.9722.1021.7021.8221.61331,900
Jan 18, 202422.4322.4321.9321.9521.74374,300
Jan 17, 202422.7622.8722.1622.2922.07518,800
Jan 16, 202423.5823.5922.9222.9822.76346,800
Jan 15, 202423.4623.7223.3623.7223.4971,400
Jan 12, 202423.6623.8323.4223.4923.26304,400
Jan 11, 202423.2823.4123.0623.3423.11158,300
Jan 10, 202423.7324.0023.0023.1522.92462,500
Jan 09, 202423.3723.8223.2423.7723.54437,900
Jan 08, 202423.0323.3022.8323.2823.05176,400
Jan 05, 202423.5323.5323.0623.2923.06154,800
Jan 04, 202423.5923.7623.2323.3723.14179,200
Jan 03, 202423.1623.5723.1523.4623.23529,300
Jan 02, 202423.3123.4023.1323.2122.98137,700
Dec 29, 202323.0023.4722.9923.2022.97181,300
Dec 28, 202323.5023.7722.9122.9722.75249,300
Dec 28, 20230.24 Dividend
Dec 27, 202323.7023.8823.4423.5723.10123,700
Dec 22, 202323.7623.9523.6123.6923.22270,900
Dec 21, 202323.5123.8123.4223.7023.23487,100
Dec 20, 202323.9524.0123.4023.4522.99484,200
Dec 19, 202323.5124.0323.5123.9323.46287,500
Dec 18, 202323.7623.9923.5923.8323.36431,300
Dec 15, 202323.8723.9123.1323.6223.15701,900
Dec 14, 202323.7823.9823.5123.8223.35631,800
Dec 13, 202323.2823.6623.2223.6023.13335,700
Dec 12, 202323.4123.6322.9923.2822.82630,200
Dec 11, 202324.5024.5023.6523.6923.22381,500
Dec 08, 202324.3724.7524.3124.4523.97386,400
Dec 07, 202324.2324.5424.1624.2323.75293,600
Dec 06, 202324.6124.9923.9824.1623.68419,700
Dec 05, 202324.7224.8924.4124.7724.28385,500
Dec 04, 202325.0125.1024.6024.7024.21316,100
Dec 01, 202324.8525.1624.7825.1324.63224,700
Nov 30, 202324.9925.4524.5924.9324.44850,400
Nov 29, 202324.3124.8424.3124.8224.33292,600
Nov 28, 202324.1624.3624.0324.2523.77190,300
Nov 27, 202324.4124.4123.9624.0523.57473,700
Nov 24, 202324.1424.6324.1424.5424.05211,200
Nov 23, 202324.0224.5524.0224.5124.02118,000
Nov 22, 202323.8624.2523.8224.2023.72303,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...