Canada markets close in 4 hours 33 minutes

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.32+0.16 (+0.64%)
As of 11:24AM EDT. Market open.
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202325.3425.3625.1125.3225.3265,310
Sept 26, 202325.4825.7325.0925.1625.16310,200
Sept 25, 202325.1425.4725.1125.4525.45407,300
Sept 22, 202325.1625.1924.9425.1525.15263,000
Sept 21, 202325.1725.3724.9524.9624.96369,200
Sept 20, 202325.1125.4425.1125.1525.15374,800
Sept 19, 202325.7425.8625.1625.2425.24263,600
Sept 18, 202325.4725.7325.3425.6125.61356,900
Sept 15, 202325.0225.4524.9725.3625.36857,800
Sept 14, 202325.3225.3224.6525.1325.13369,900
Sept 13, 202325.4325.5224.5025.1125.11487,800
Sept 12, 202325.2325.4525.1525.3425.34874,600
Sept 11, 202325.8025.8025.1325.2025.20200,900
Sept 08, 202325.7725.8525.6025.7025.70167,700
Sept 07, 202326.0426.2925.6725.6825.68404,500
Sept 06, 202325.7925.8925.2525.5225.52397,500
Sept 05, 202326.2026.2225.5025.8525.85242,700
Sept 01, 202326.1226.2625.9726.1626.16324,400
Aug 31, 202326.3326.3425.8025.8525.85478,400
Aug 30, 202326.2826.3926.0926.1826.18251,100
Aug 29, 202326.2126.3225.9826.1526.15370,000
Aug 28, 202326.2826.3826.1226.1626.16206,700
Aug 25, 202326.1026.2925.7026.2026.20176,500
Aug 24, 202325.9426.2425.9025.9425.94147,500
Aug 23, 202325.9626.2125.6826.0926.09348,100
Aug 22, 202326.4426.5526.0926.1626.16187,100
Aug 21, 202326.7526.9026.3526.4326.43178,600
Aug 18, 202326.3326.6326.2926.6326.63254,000
Aug 17, 202326.4326.6026.1726.4926.49321,400
Aug 16, 202325.9626.5325.9626.3026.30426,000
Aug 15, 202326.2526.3125.8325.9025.90284,200
Aug 14, 202326.4126.4526.1426.3326.33232,400
Aug 11, 202326.2626.5126.0026.4126.41282,800
Aug 10, 202326.4126.5326.0326.2526.25275,700
Aug 09, 202326.5026.6126.1626.1826.18815,700
Aug 08, 202326.0526.4125.9326.3926.39251,400
Aug 04, 202326.2326.4526.0026.2926.29542,900
Aug 03, 202326.2526.4826.1326.2026.20408,100
Aug 02, 202326.2226.3325.8326.2226.22531,200
Aug 01, 202326.1426.3125.8526.2426.24263,700
Jul 31, 202326.2526.5025.9426.2126.21545,900
Jul 28, 202325.6126.1925.4326.1826.18435,500
Jul 27, 202326.0326.1325.5425.5925.59204,200
Jul 26, 202325.7426.0025.6025.9225.92140,600
Jul 25, 202325.8526.0725.6725.9125.91483,800
Jul 24, 202326.1626.1625.6725.8025.80450,500
Jul 21, 202326.8726.9026.0026.0226.021,429,100
Jul 20, 202326.4626.7926.4426.7626.76859,500
Jul 19, 202326.2626.7126.0526.3726.37477,300
Jul 18, 202325.6126.6225.4526.5426.54786,500
Jul 17, 202325.1225.6124.9225.5325.53543,000
Jul 14, 202325.4525.6725.0425.0725.07521,400
Jul 13, 202324.9325.5324.8825.4625.46272,500
Jul 12, 202325.0825.0824.6924.8824.88167,000
Jul 11, 202324.9625.2824.8424.8624.86280,500
Jul 10, 202324.2324.9324.0424.8824.88429,400
Jul 07, 202323.7024.5823.6124.3524.35345,800
Jul 06, 202323.3823.8823.3823.8223.82378,300
Jul 05, 202323.5023.9023.4623.8623.86469,300
Jul 04, 202323.1723.4722.9723.3523.35153,200
Jun 30, 202323.3323.4923.0023.1623.16431,000
Jun 29, 202323.1423.2622.9423.1823.18257,700
Jun 29, 20230.24 Dividend
Jun 28, 202323.3423.5623.1323.3023.06276,400
Jun 27, 202323.2323.3722.9323.2923.05309,400
Jun 26, 202322.9923.3722.9923.0922.85539,500
Jun 23, 202323.0023.2022.8323.1022.86193,900
Jun 22, 202323.4023.5623.0223.1322.89234,200
Jun 21, 202323.4723.8223.3823.5223.28179,100
Jun 20, 202323.7723.8023.4223.5223.28175,500
Jun 19, 202323.6723.9223.5823.8123.5644,500
Jun 16, 202323.7623.8723.5123.7723.53465,400
Jun 15, 202323.3523.6823.2323.6023.36400,400
Jun 14, 202323.7223.8423.3823.4523.21511,400
Jun 13, 202323.5223.9723.4623.6423.40308,500
Jun 12, 202323.6523.6823.2823.3323.09324,500
Jun 09, 202323.8923.9923.7523.8923.64112,700
Jun 08, 202324.1624.2123.6023.8623.61323,600
Jun 07, 202324.6424.6424.1424.1623.91401,700
Jun 06, 202324.0024.6623.9524.6224.37598,300
Jun 05, 202324.2924.3123.6924.1523.90316,600
Jun 02, 202323.5424.2023.5424.0923.84544,800
Jun 01, 202322.8323.3722.7623.2923.05452,200
May 31, 202322.5922.8322.4622.7822.55591,600
May 30, 202323.0023.1522.7922.9022.66414,600
May 29, 202322.8723.2522.8723.2322.9981,900
May 26, 202323.0523.1322.8123.0122.77156,900
May 25, 202323.0023.1422.6922.9822.74348,700
May 24, 202323.5323.5923.2123.2523.01415,400
May 23, 202323.1623.6223.1323.5523.31562,400
May 19, 202322.9923.2522.9923.1322.89398,800
May 18, 202322.3722.8922.0522.8622.62457,700
May 17, 202322.8622.9122.4422.8622.62314,300
May 16, 202322.8923.1022.7222.7322.50475,600
May 15, 202322.4623.0522.4222.9722.73682,600
May 12, 202322.4222.6422.2122.4022.17431,600
May 11, 202322.2122.4222.0622.3022.07386,500
May 10, 202322.6722.6722.0522.3522.12420,500
May 09, 202322.3222.7022.2122.6522.42464,000
May 08, 202322.2922.5622.2022.4222.19579,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...