UK markets close in 24 minutes

PrairieSky Royalty Ltd. (PSK.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
25.81-0.42 (-1.62%)
As of 11:05AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202426.2326.3925.8025.8125.8133,301
30 Apr 202427.2227.2226.1826.2326.23345,900
29 Apr 202426.8827.2826.7427.2827.28256,200
26 Apr 202426.8427.0426.7026.9726.97456,100
25 Apr 202426.9526.9526.6626.8526.85258,100
24 Apr 202426.8427.3226.6027.0927.09398,900
23 Apr 202426.9627.2926.6027.0427.04416,100
22 Apr 202427.3827.5927.1327.4527.45353,800
19 Apr 202427.3827.7927.3027.7327.73262,400
18 Apr 202427.5527.6427.1827.3827.38543,500
17 Apr 202427.6227.8427.3227.5427.54166,900
16 Apr 202427.3527.7327.2327.6727.67225,800
15 Apr 202427.8027.8027.2827.4327.43205,500
12 Apr 202428.0828.4226.9727.6527.65311,000
11 Apr 202428.2928.3027.9428.0128.01548,500
10 Apr 202427.9328.2027.8628.1528.15148,400
09 Apr 202427.9028.0727.5127.8827.88322,400
08 Apr 202427.9028.0627.5527.9027.90113,500
05 Apr 202427.7527.8827.4427.8527.85174,300
04 Apr 202427.2427.7827.1327.7327.73240,300
03 Apr 202427.2327.6127.1927.5427.54430,800
02 Apr 202427.2027.3126.9027.1827.18403,400
01 Apr 202426.6227.2226.3227.1927.19278,800
28 Mar 202426.1426.7526.1426.5326.53275,200
27 Mar 202425.4826.0525.4826.0126.01248,900
27 Mar 20240.25 Dividend
26 Mar 202426.2026.2025.7125.7125.46189,800
25 Mar 202425.6326.0725.5226.0725.82311,100
22 Mar 202425.6925.7125.4625.6525.40278,200
21 Mar 202425.8326.0925.6125.6525.40196,300
20 Mar 202425.7326.0725.6625.7625.51252,600
19 Mar 202425.5725.9525.5425.7825.53297,000
18 Mar 202425.6125.7725.3625.5725.32191,900
15 Mar 202425.3625.8225.3425.7025.45415,200
14 Mar 202425.6125.6525.1725.3425.09327,100
13 Mar 202425.6326.0125.3925.6525.40518,600
12 Mar 202424.9225.4124.7525.3725.12313,300
11 Mar 202424.3924.8024.2024.7924.55555,400
08 Mar 202424.4424.7724.0224.3524.11305,200
07 Mar 202424.3824.9724.3624.4124.17333,100
06 Mar 202424.7924.9324.5624.8724.63249,200
05 Mar 202424.3624.7224.0424.6524.41210,000
04 Mar 202424.6824.6824.1824.3724.13173,100
01 Mar 202424.3324.7624.3324.6024.36190,300
29 Feb 202424.2424.4224.0024.2323.99821,500
28 Feb 202424.2024.3124.0524.2424.00221,300
27 Feb 202424.1824.3324.0824.2724.03321,700
26 Feb 202423.9624.2623.9224.2123.97188,600
23 Feb 202423.9024.3623.6824.1923.95253,600
22 Feb 202423.7524.0823.4824.0123.78310,600
21 Feb 202423.2923.9423.2923.8223.59334,800
20 Feb 202423.2423.3823.0123.1822.95227,100
16 Feb 202423.1223.4622.8823.3523.12323,300
15 Feb 202422.4723.1822.3123.1322.91340,300
14 Feb 202422.4322.5121.7022.4522.23490,000
13 Feb 202422.6023.3622.1822.3222.10374,600
12 Feb 202422.0122.7521.6922.5622.34275,500
09 Feb 202422.1922.2621.8722.0521.84194,400
08 Feb 202421.6722.2421.6722.1621.94186,700
07 Feb 202421.3221.8621.2721.7621.55260,900
06 Feb 202421.5121.6221.2221.3521.14321,100
05 Feb 202421.3021.6421.2921.3121.10221,900
02 Feb 202422.0122.0921.4521.5021.29184,200
01 Feb 202422.2822.4822.0022.1321.91207,400
31 Jan 202422.4422.5822.1722.1821.96288,900
30 Jan 202422.3422.6022.0922.4422.22214,900
29 Jan 202422.7722.7822.4622.4822.26361,600
26 Jan 202422.9123.0022.5622.8822.66198,000
25 Jan 202422.7122.9022.5722.8422.62338,800
24 Jan 202422.6122.7922.5022.6122.39174,600
23 Jan 202422.1622.5422.1222.5022.28247,700
22 Jan 202421.9122.2321.5922.2021.98342,600
19 Jan 202421.9722.1021.7021.8221.61331,900
18 Jan 202422.4322.4321.9321.9521.74374,300
17 Jan 202422.7622.8722.1622.2922.07518,800
16 Jan 202423.5823.5922.9222.9822.76346,800
15 Jan 202423.4623.7223.3623.7223.4971,400
12 Jan 202423.6623.8323.4223.4923.26304,400
11 Jan 202423.2823.4123.0623.3423.11158,300
10 Jan 202423.7324.0023.0023.1522.92462,500
09 Jan 202423.3723.8223.2423.7723.54437,900
08 Jan 202423.0323.3022.8323.2823.05176,400
05 Jan 202423.5323.5323.0623.2923.06154,800
04 Jan 202423.5923.7623.2323.3723.14179,200
03 Jan 202423.1623.5723.1523.4623.23529,300
02 Jan 202423.3123.4023.1323.2122.98137,700
29 Dec 202323.0023.4722.9923.2022.97181,300
28 Dec 202323.5023.7722.9122.9722.75249,300
28 Dec 20230.24 Dividend
27 Dec 202323.7023.8823.4423.5723.10123,700
22 Dec 202323.7623.9523.6123.6923.22270,900
21 Dec 202323.5123.8123.4223.7023.23487,100
20 Dec 202323.9524.0123.4023.4522.99484,200
19 Dec 202323.5124.0323.5123.9323.46287,500
18 Dec 202323.7623.9923.5923.8323.36431,300
15 Dec 202323.8723.9123.1323.6223.15701,900
14 Dec 202323.7823.9823.5123.8223.35631,800
13 Dec 202323.2823.6623.2223.6023.13335,700
12 Dec 202323.4123.6322.9923.2822.82630,200
11 Dec 202324.5024.5023.6523.6923.22381,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...