Canada markets closed

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.40+0.27 (+1.28%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202321.1821.4321.0421.4021.40682,500
Mar 30, 202321.3621.4920.9921.1321.13121,600
Mar 30, 20230.24 Dividend
Mar 29, 202321.3821.5321.2521.4421.20238,800
Mar 28, 202321.0721.3420.8521.2721.03167,800
Mar 27, 202321.1821.1820.7721.1320.89432,700
Mar 24, 202320.6921.0320.5520.9520.72505,900
Mar 23, 202321.2921.6120.9020.9820.75341,900
Mar 22, 202321.4621.6421.1821.1920.95556,600
Mar 21, 202321.2421.6321.0921.5021.26508,900
Mar 20, 202320.5621.0720.4920.9820.75677,400
Mar 17, 202320.3720.7020.0420.5820.351,216,600
Mar 16, 202319.8920.4919.7820.4120.18643,100
Mar 15, 202319.8120.3919.5520.2019.971,185,100
Mar 14, 202320.1420.8819.9920.2820.05405,200
Mar 13, 202320.3920.9719.8420.3020.07621,800
Mar 10, 202321.1321.3320.5820.7720.54450,200
Mar 09, 202321.5121.7120.9321.1520.91581,100
Mar 08, 202321.3721.7421.3621.5021.26654,400
Mar 07, 202321.7521.8021.3021.4321.19434,400
Mar 06, 202322.1322.2721.7021.8021.56331,500
Mar 03, 202322.0022.3822.0022.2121.96470,200
Mar 02, 202321.9322.6021.9322.2421.99666,900
Mar 01, 202321.4122.0221.4121.9021.65659,500
Feb 28, 202321.8521.9721.3821.4321.19435,400
Feb 27, 202322.1422.1621.7121.7921.55370,400
Feb 24, 202321.9222.0821.6022.0421.79175,900
Feb 23, 202322.2922.3721.7822.0521.80272,900
Feb 22, 202321.8622.3521.7922.0621.81358,700
Feb 21, 202322.2722.3621.8521.8921.64467,700
Feb 17, 202322.6222.6522.2322.2822.03382,600
Feb 16, 202322.8223.2322.7622.8822.62409,900
Feb 15, 202323.1123.1422.2622.8522.59370,300
Feb 14, 202322.7823.3122.7323.2522.99398,100
Feb 13, 202322.8823.1222.8422.9222.66286,200
Feb 10, 202323.0723.2522.7122.9222.66614,800
Feb 09, 202323.2923.3722.8022.8622.60284,500
Feb 08, 202322.6623.5522.6623.1822.92572,500
Feb 07, 202322.0122.7821.4522.7122.46632,500
Feb 06, 202322.6822.6922.3022.4722.22387,500
Feb 03, 202322.2322.7722.2322.6322.38623,400
Feb 02, 202322.2722.6921.9022.1321.88526,600
Feb 01, 202322.8222.9022.1222.3022.05509,700
Jan 31, 202322.7322.9822.5822.8622.60338,500
Jan 30, 202322.5223.0722.4222.7922.53563,500
Jan 27, 202322.5223.0022.5122.8222.56672,300
Jan 26, 202322.6822.7922.0922.5522.30741,600
Jan 25, 202322.3422.7822.3422.5022.25772,200
Jan 24, 202323.2023.2122.9423.0322.77472,800
Jan 23, 202323.2623.4323.0723.2823.02861,100
Jan 20, 202323.0823.3022.9023.1622.90540,100
Jan 19, 202322.6023.0722.5022.9722.71347,000
Jan 18, 202323.1323.3422.6322.8122.55699,500
Jan 17, 202323.2723.4622.8923.0822.821,049,200
Jan 16, 202322.7123.1022.6623.0722.81524,600
Jan 13, 202322.2422.8421.8922.7722.52481,700
Jan 12, 202321.7522.2421.6522.1321.88374,400
Jan 11, 202321.4621.6221.1921.5821.34396,100
Jan 10, 202320.9921.4220.8021.3521.11543,500
Jan 09, 202321.0721.3520.9220.9420.71271,200
Jan 06, 202320.5420.9620.5120.9320.70625,900
Jan 05, 202320.6720.9720.3520.3820.15551,500
Jan 04, 202320.4720.7920.2320.6820.45725,400
Jan 03, 202321.6121.7020.5920.6220.39408,100
Dec 30, 202221.5221.7421.2921.7021.46196,600
Dec 29, 202221.1921.6121.1121.5721.33293,700
Dec 29, 20220.24 Dividend
Dec 28, 202221.9022.2121.3021.4120.931,292,800
Dec 23, 202221.6021.9521.4021.9221.43694,200
Dec 22, 202221.7822.0721.0221.3920.91691,200
Dec 21, 202221.5721.8621.4121.7621.28333,600
Dec 20, 202221.0721.4921.0521.3820.90371,700
Dec 19, 202221.0921.2720.4321.0920.62632,600
Dec 16, 202221.7822.0220.9621.0520.581,543,100
Dec 15, 202221.7322.0621.5922.0321.54502,500
Dec 14, 202222.1422.2621.6321.8321.34539,700
Dec 13, 202221.8522.3721.7021.9321.44524,800
Dec 12, 202221.1221.8221.1221.5821.10598,100
Dec 09, 202221.1021.3520.8921.1220.65363,800
Dec 08, 202221.3521.5020.9421.1120.64513,600
Dec 07, 202220.7221.2820.6821.0820.61861,400
Dec 06, 202221.1721.4420.5520.6420.18757,600
Dec 05, 202221.9822.0721.2421.3320.85339,900
Dec 02, 202221.8622.4621.8321.8921.40228,700
Dec 01, 202222.1622.2721.9321.9521.46299,000
Nov 30, 202222.2122.3621.7222.0621.57890,000
Nov 29, 202221.8222.1721.6922.0221.53359,400
Nov 28, 202221.4521.8621.3521.6721.19504,700
Nov 25, 202221.5621.8421.3421.7321.25198,900
Nov 24, 202221.6021.6021.2621.5321.05196,000
Nov 23, 202221.7422.0621.5521.6021.12401,600
Nov 22, 202221.2322.0121.0021.7821.29453,100
Nov 21, 202221.0321.3020.6021.1420.67676,900
Nov 18, 202221.1721.4721.0021.3220.85351,700
Nov 17, 202221.3321.5020.9421.4720.99294,000
Nov 16, 202221.7021.7021.4021.4921.01168,700
Nov 15, 202221.5521.8321.1321.7421.26407,300
Nov 14, 202221.4421.9621.3021.3420.86360,200
Nov 11, 202221.3521.5921.3421.5321.05362,300
Nov 10, 202220.9121.2720.7121.1720.70527,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...