Canada markets closed

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.80+0.44 (+1.61%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202427.3028.0427.2427.8027.80375,605
Jul 25, 202427.3027.5826.7727.3627.36256,800
Jul 24, 202427.7327.8227.3027.3327.33359,500
Jul 23, 202427.6127.7927.3127.5127.51591,100
Jul 22, 202428.1928.1927.6127.6927.69230,400
Jul 19, 202427.9928.3727.9128.1028.10318,400
Jul 18, 202428.0228.5927.7728.1328.13496,500
Jul 17, 202427.8128.5527.7928.0828.08354,900
Jul 16, 202428.0128.2527.2527.8527.85833,700
Jul 15, 202428.0128.5527.9528.5028.50704,100
Jul 12, 202427.7528.1127.5127.9527.95281,300
Jul 11, 202426.6827.6826.4727.5527.55363,500
Jul 10, 202426.1726.7226.0326.6826.68436,800
Jul 09, 202426.5026.6526.0426.2026.20235,400
Jul 08, 202426.4926.6726.4126.6126.61777,400
Jul 05, 202426.8426.9926.3626.5326.53832,400
Jul 04, 202426.4026.9326.4026.8126.8185,700
Jul 03, 202426.3027.0826.2726.4326.43178,800
Jul 02, 202426.0926.3425.9226.2926.29227,600
Jun 28, 202426.3526.3525.7426.0026.00500,600
Jun 28, 20240.25 Dividend
Jun 27, 202426.2726.5526.1426.3426.09729,100
Jun 26, 202426.5126.6326.0726.1525.90517,500
Jun 25, 202426.6626.9526.2926.5026.25681,200
Jun 24, 202425.9626.7725.7326.6326.38952,800
Jun 21, 202427.1827.1825.5625.8925.642,598,400
Jun 20, 202427.1727.3327.0127.1626.90315,900
Jun 19, 202426.8127.2626.7527.1926.93176,300
Jun 18, 202426.4626.9126.4126.8026.55570,400
Jun 17, 202426.0326.4626.0026.4326.18576,200
Jun 14, 202426.0626.1625.8926.0725.82353,100
Jun 13, 202426.8026.8826.1526.2926.04238,100
Jun 12, 202427.0827.0826.7226.8226.57212,200
Jun 11, 202426.4326.9126.1526.8426.59344,800
Jun 10, 202425.9826.6725.9826.5926.34302,600
Jun 07, 202426.2726.4125.9225.9625.71226,700
Jun 06, 202425.8526.3425.8526.1225.87441,600
Jun 05, 202426.3426.4525.6825.7825.54310,000
Jun 04, 202426.4026.4125.6926.0525.80518,800
Jun 03, 202427.6527.7526.3626.4026.15583,900
May 31, 202426.8728.0026.6727.7127.451,396,900
May 30, 202426.4326.9526.3626.8326.58352,000
May 29, 202426.4026.7926.1326.4326.18313,100
May 28, 202426.0026.5625.9026.4926.24596,700
May 27, 202425.9426.1725.9426.1025.85145,800
May 24, 202425.7125.9325.6625.8525.60153,600
May 23, 202425.8926.1125.4425.7125.47205,800
May 22, 202425.9425.9825.6925.8825.63595,200
May 21, 202425.7426.2625.6826.0025.75882,400
May 17, 202425.7825.8425.6325.7525.51295,200
May 16, 202425.9726.1025.7325.8325.58177,700
May 15, 202425.8826.1525.7326.0125.76153,100
May 14, 202426.0226.0225.5825.9425.69268,700
May 13, 202425.8526.1125.7326.0625.81184,500
May 10, 202426.2526.3125.6825.8325.58187,900
May 09, 202426.1626.2726.0326.1525.90218,100
May 08, 202425.6526.2025.6126.1425.89295,100
May 07, 202425.8426.1225.6825.8225.57153,200
May 06, 202425.8726.1325.7725.8025.56480,100
May 03, 202425.8926.0325.5325.6725.43290,900
May 02, 202425.9226.1825.7425.7925.55416,100
May 01, 202426.2326.3925.7325.7425.50190,300
Apr 30, 202427.2227.2226.1826.2325.98345,900
Apr 29, 202426.8827.2826.7427.2827.02256,200
Apr 26, 202426.8427.0426.7026.9726.71456,100
Apr 25, 202426.9526.9526.6626.8526.60258,100
Apr 24, 202426.8427.3226.6027.0926.83398,900
Apr 23, 202426.9627.2926.6027.0426.78416,100
Apr 22, 202427.3827.5927.1327.4527.19353,800
Apr 19, 202427.3827.7927.3027.7327.47262,400
Apr 18, 202427.5527.6427.1827.3827.12543,500
Apr 17, 202427.6227.8427.3227.5427.28166,900
Apr 16, 202427.3527.7327.2327.6727.41225,800
Apr 15, 202427.8027.8027.2827.4327.17205,500
Apr 12, 202428.0828.4226.9727.6527.39311,000
Apr 11, 202428.2928.3027.9428.0127.74548,500
Apr 10, 202427.9328.2027.8628.1527.88148,400
Apr 09, 202427.9028.0727.5127.8827.62322,400
Apr 08, 202427.9028.0627.5527.9027.64113,500
Apr 05, 202427.7527.8827.4427.8527.59174,300
Apr 04, 202427.2427.7827.1327.7327.47240,300
Apr 03, 202427.2327.6127.1927.5427.28430,800
Apr 02, 202427.2027.3126.9027.1826.92403,400
Apr 01, 202426.6227.2226.3227.1926.93278,800
Mar 28, 202426.1426.7526.1426.5326.28275,200
Mar 27, 202425.4826.0525.4826.0125.76248,900
Mar 27, 20240.25 Dividend
Mar 26, 202426.2026.2025.7125.7125.22189,800
Mar 25, 202425.6326.0725.5226.0725.57311,100
Mar 22, 202425.6925.7125.4625.6525.16278,200
Mar 21, 202425.8326.0925.6125.6525.16196,300
Mar 20, 202425.7326.0725.6625.7625.27252,600
Mar 19, 202425.5725.9525.5425.7825.29297,000
Mar 18, 202425.6125.7725.3625.5725.08191,900
Mar 15, 202425.3625.8225.3425.7025.21415,200
Mar 14, 202425.6125.6525.1725.3424.86327,100
Mar 13, 202425.6326.0125.3925.6525.16518,600
Mar 12, 202424.9225.4124.7525.3724.88313,300
Mar 11, 202424.3924.8024.2024.7924.32555,400
Mar 08, 202424.4424.7724.0224.3523.88305,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...