Canada markets closed

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.60+0.37 (+1.53%)
At close: 04:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202424.3324.7624.3324.6024.60190,300
Feb 29, 202424.2424.4224.0024.2324.23821,500
Feb 28, 202424.2024.3124.0524.2424.24221,300
Feb 27, 202424.1824.3324.0824.2724.27321,700
Feb 26, 202423.9624.2623.9224.2124.21188,600
Feb 23, 202423.9024.3623.6824.1924.19253,600
Feb 22, 202423.7524.0823.4824.0124.01310,600
Feb 21, 202423.2923.9423.2923.8223.82334,800
Feb 20, 202423.2423.3823.0123.1823.18227,100
Feb 16, 202423.1223.4622.8823.3523.35323,300
Feb 15, 202422.4723.1822.3123.1323.13340,300
Feb 14, 202422.4322.5121.7022.4522.45490,000
Feb 13, 202422.6023.3622.1822.3222.32374,600
Feb 12, 202422.0122.7521.6922.5622.56275,500
Feb 09, 202422.1922.2621.8722.0522.05194,400
Feb 08, 202421.6722.2421.6722.1622.16186,700
Feb 07, 202421.3221.8621.2721.7621.76260,900
Feb 06, 202421.5121.6221.2221.3521.35321,100
Feb 05, 202421.3021.6421.2921.3121.31221,900
Feb 02, 202422.0122.0921.4521.5021.50184,200
Feb 01, 202422.2822.4822.0022.1322.13207,400
Jan 31, 202422.4422.5822.1722.1822.18288,900
Jan 30, 202422.3422.6022.0922.4422.44214,900
Jan 29, 202422.7722.7822.4622.4822.48361,600
Jan 26, 202422.9123.0022.5622.8822.88198,000
Jan 25, 202422.7122.9022.5722.8422.84338,800
Jan 24, 202422.6122.7922.5022.6122.61174,600
Jan 23, 202422.1622.5422.1222.5022.50247,700
Jan 22, 202421.9122.2321.5922.2022.20342,600
Jan 19, 202421.9722.1021.7021.8221.82331,900
Jan 18, 202422.4322.4321.9321.9521.95374,300
Jan 17, 202422.7622.8722.1622.2922.29518,800
Jan 16, 202423.5823.5922.9222.9822.98346,800
Jan 15, 202423.4623.7223.3623.7223.7271,400
Jan 12, 202423.6623.8323.4223.4923.49304,400
Jan 11, 202423.2823.4123.0623.3423.34158,300
Jan 10, 202423.7324.0023.0023.1523.15462,500
Jan 09, 202423.3723.8223.2423.7723.77437,900
Jan 08, 202423.0323.3022.8323.2823.28176,400
Jan 05, 202423.5323.5323.0623.2923.29154,800
Jan 04, 202423.5923.7623.2323.3723.37179,200
Jan 03, 202423.1623.5723.1523.4623.46529,300
Jan 02, 202423.3123.4023.1323.2123.21137,700
Dec 29, 202323.0023.4722.9923.2023.20181,300
Dec 28, 202323.5023.7722.9122.9722.97249,300
Dec 28, 20230.24 Dividend
Dec 27, 202323.7023.8823.4423.5723.33123,700
Dec 22, 202323.7623.9523.6123.6923.45270,900
Dec 21, 202323.5123.8123.4223.7023.46487,100
Dec 20, 202323.9524.0123.4023.4523.21484,200
Dec 19, 202323.5124.0323.5123.9323.69287,500
Dec 18, 202323.7623.9923.5923.8323.59431,300
Dec 15, 202323.8723.9123.1323.6223.38701,900
Dec 14, 202323.7823.9823.5123.8223.58631,800
Dec 13, 202323.2823.6623.2223.6023.36335,700
Dec 12, 202323.4123.6322.9923.2823.04630,200
Dec 11, 202324.5024.5023.6523.6923.45381,500
Dec 08, 202324.3724.7524.3124.4524.20386,400
Dec 07, 202324.2324.5424.1624.2323.98293,600
Dec 06, 202324.6124.9923.9824.1623.91419,700
Dec 05, 202324.7224.8924.4124.7724.52385,500
Dec 04, 202325.0125.1024.6024.7024.45316,100
Dec 01, 202324.8525.1624.7825.1324.87224,700
Nov 30, 202324.9925.4524.5924.9324.68850,400
Nov 29, 202324.3124.8424.3124.8224.57292,600
Nov 28, 202324.1624.3624.0324.2524.00190,300
Nov 27, 202324.4124.4123.9624.0523.81473,700
Nov 24, 202324.1424.6324.1424.5424.29211,200
Nov 23, 202324.0224.5524.0224.5124.26118,000
Nov 22, 202323.8624.2523.8224.2023.95303,400
Nov 21, 202323.7324.2023.5824.1823.93208,700
Nov 20, 202323.7723.8123.4923.7323.49234,500
Nov 17, 202323.7924.0223.6123.6623.42169,500
Nov 16, 202324.2124.2123.5423.7723.53461,300
Nov 15, 202324.6224.6224.1824.2223.97135,400
Nov 14, 202324.4524.5724.1324.4124.16197,500
Nov 13, 202324.2224.5624.2124.4124.16175,900
Nov 10, 202324.2624.4624.0524.2724.02205,300
Nov 09, 202324.3124.7424.1024.1223.87302,700
Nov 08, 202324.2724.4324.1024.2524.00337,800
Nov 07, 202324.4124.6524.1424.4324.18687,900
Nov 06, 202324.7624.7624.4424.7324.48326,800
Nov 03, 202324.9625.1224.5424.7524.50240,900
Nov 02, 202324.6125.3124.6125.0124.76337,900
Nov 01, 202324.4624.8124.3124.7624.51310,600
Oct 31, 202324.1724.3524.0224.3524.10615,500
Oct 30, 202324.0424.3223.8924.0923.84196,700
Oct 27, 202324.3524.4424.0324.1023.85281,300
Oct 26, 202324.6724.7824.2924.3124.06437,800
Oct 25, 202324.9725.1424.4724.9124.66455,100
Oct 24, 202324.4724.9423.9924.4524.20516,600
Oct 23, 202324.1224.4623.9324.4324.18319,200
Oct 20, 202324.2924.4124.0824.2023.95429,000
Oct 19, 202324.6024.7524.3224.3724.12192,600
Oct 18, 202325.1425.1424.5524.6024.35181,200
Oct 17, 202325.0625.1224.8725.0224.77307,200
Oct 16, 202325.2625.2824.9725.1024.84326,400
Oct 13, 202325.1925.2124.9825.1224.86163,700
Oct 12, 202325.1425.1524.8124.8824.63179,200
Oct 11, 202324.9525.0624.5825.0124.76195,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...