Canada markets open in 3 hours 22 minutes

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.25+0.20 (+0.83%)
At close: 04:00PM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202324.1624.3624.0324.2524.25190,300
Nov 27, 202324.4124.4123.9624.0524.05473,700
Nov 24, 202324.1424.6324.1424.5424.54211,200
Nov 23, 202324.0224.5524.0224.5124.51118,000
Nov 22, 202323.8624.2523.8224.2024.20303,400
Nov 21, 202323.7324.2023.5824.1824.18208,700
Nov 20, 202323.7723.8123.4923.7323.73234,500
Nov 17, 202323.7924.0223.6123.6623.66169,500
Nov 16, 202324.2124.2123.5423.7723.77461,300
Nov 15, 202324.6224.6224.1824.2224.22135,400
Nov 14, 202324.4524.5724.1324.4124.41197,500
Nov 13, 202324.2224.5624.2124.4124.41175,900
Nov 10, 202324.2624.4624.0524.2724.27205,300
Nov 09, 202324.3124.7424.1024.1224.12302,700
Nov 08, 202324.2724.4324.1024.2524.25337,800
Nov 07, 202324.4124.6524.1424.4324.43687,900
Nov 06, 202324.7624.7624.4424.7324.73326,800
Nov 03, 202324.9625.1224.5424.7524.75240,900
Nov 02, 202324.6125.3124.6125.0125.01337,900
Nov 01, 202324.4624.8124.3124.7624.76310,600
Oct 31, 202324.1724.3524.0224.3524.35615,500
Oct 30, 202324.0424.3223.8924.0924.09196,700
Oct 27, 202324.3524.4424.0324.1024.10281,300
Oct 26, 202324.6724.7824.2924.3124.31437,800
Oct 25, 202324.9725.1424.4724.9124.91455,100
Oct 24, 202324.4724.9423.9924.4524.45516,600
Oct 23, 202324.1224.4623.9324.4324.43319,200
Oct 20, 202324.2924.4124.0824.2024.20429,000
Oct 19, 202324.6024.7524.3224.3724.37192,600
Oct 18, 202325.1425.1424.5524.6024.60181,200
Oct 17, 202325.0625.1224.8725.0225.02307,200
Oct 16, 202325.2625.2824.9725.1025.10326,400
Oct 13, 202325.1925.2124.9825.1225.12163,700
Oct 12, 202325.1425.1524.8124.8824.88179,200
Oct 11, 202324.9525.0624.5825.0125.01195,700
Oct 10, 202325.0925.1324.8824.9624.96488,700
Oct 06, 202324.1924.5424.0324.4324.43304,200
Oct 05, 202324.0824.6123.9924.1624.16338,700
Oct 04, 202324.0424.3123.7424.1324.13289,400
Oct 03, 202324.5124.5124.0324.2924.29303,100
Oct 02, 202324.8024.9124.2224.6124.61376,900
Sept 29, 202325.1725.3824.7724.9624.96569,000
Sept 28, 202325.1025.4024.7925.0825.08228,900
Sept 28, 20230.24 Dividend
Sept 27, 202325.3425.3625.1125.2625.02426,100
Sept 26, 202325.4825.7325.0925.1624.92310,200
Sept 25, 202325.1425.4725.1125.4525.21407,300
Sept 22, 202325.1625.1924.9425.1524.91263,000
Sept 21, 202325.1725.3724.9524.9624.72369,200
Sept 20, 202325.1125.4425.1125.1524.91374,800
Sept 19, 202325.7425.8625.1625.2425.00263,600
Sept 18, 202325.4725.7325.3425.6125.37356,900
Sept 15, 202325.0225.4524.9725.3625.12857,800
Sept 14, 202325.3225.3224.6525.1324.89369,900
Sept 13, 202325.4325.5224.5025.1124.87487,800
Sept 12, 202325.2325.4525.1525.3425.10874,600
Sept 11, 202325.8025.8025.1325.2024.96200,900
Sept 08, 202325.7725.8525.6025.7025.46167,700
Sept 07, 202326.0426.2925.6725.6825.44404,500
Sept 06, 202325.7925.8925.2525.5225.28397,500
Sept 05, 202326.2026.2225.5025.8525.60242,700
Sept 01, 202326.1226.2625.9726.1625.91324,400
Aug 31, 202326.3326.3425.8025.8525.60478,400
Aug 30, 202326.2826.3926.0926.1825.93251,100
Aug 29, 202326.2126.3225.9826.1525.90370,000
Aug 28, 202326.2826.3826.1226.1625.91206,700
Aug 25, 202326.1026.2925.7026.2025.95176,500
Aug 24, 202325.9426.2425.9025.9425.69147,500
Aug 23, 202325.9626.2125.6826.0925.84348,100
Aug 22, 202326.4426.5526.0926.1625.91187,100
Aug 21, 202326.7526.9026.3526.4326.18178,600
Aug 18, 202326.3326.6326.2926.6326.38254,000
Aug 17, 202326.4326.6026.1726.4926.24321,400
Aug 16, 202325.9626.5325.9626.3026.05426,000
Aug 15, 202326.2526.3125.8325.9025.65284,200
Aug 14, 202326.4126.4526.1426.3326.08232,400
Aug 11, 202326.2626.5126.0026.4126.16282,800
Aug 10, 202326.4126.5326.0326.2526.00275,700
Aug 09, 202326.5026.6126.1626.1825.93815,700
Aug 08, 202326.0526.4125.9326.3926.14251,400
Aug 04, 202326.2326.4526.0026.2926.04542,900
Aug 03, 202326.2526.4826.1326.2025.95408,100
Aug 02, 202326.2226.3325.8326.2225.97531,200
Aug 01, 202326.1426.3125.8526.2425.99263,700
Jul 31, 202326.2526.5025.9426.2125.96545,900
Jul 28, 202325.6126.1925.4326.1825.93435,500
Jul 27, 202326.0326.1325.5425.5925.35204,200
Jul 26, 202325.7426.0025.6025.9225.67140,600
Jul 25, 202325.8526.0725.6725.9125.66483,800
Jul 24, 202326.1626.1625.6725.8025.55450,500
Jul 21, 202326.8726.9026.0026.0225.771,429,100
Jul 20, 202326.4626.7926.4426.7626.51859,500
Jul 19, 202326.2626.7126.0526.3726.12477,300
Jul 18, 202325.6126.6225.4526.5426.29786,500
Jul 17, 202325.1225.6124.9225.5325.29543,000
Jul 14, 202325.4525.6725.0425.0724.83521,400
Jul 13, 202324.9325.5324.8825.4625.22272,500
Jul 12, 202325.0825.0824.6924.8824.64167,000
Jul 11, 202324.9625.2824.8424.8624.62280,500
Jul 10, 202324.2324.9324.0424.8824.64429,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...