PrairieSky Royalty Ltd. (TSX:PSK)
Canada · Delayed Price · Currency is CAD 26.66
+0.10 (0.38%)
Nov 24, 2025, 9:40 AM EST
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.78 | 26.78 | 26.31 | 26.56 | 26.56 | -0.56% | 187,443 |
| Nov 20, 2025 | 26.99 | 27.20 | 26.67 | 26.71 | 26.71 | -0.67% | 224,443 |
| Nov 19, 2025 | 26.63 | 27.00 | 26.59 | 26.89 | 26.89 | -0.33% | 367,490 |
| Nov 18, 2025 | 26.53 | 27.03 | 26.30 | 26.98 | 26.98 | 1.62% | 542,758 |
| Nov 17, 2025 | 26.70 | 26.91 | 26.41 | 26.55 | 26.55 | -0.52% | 213,779 |
| Nov 14, 2025 | 26.73 | 26.83 | 26.47 | 26.69 | 26.69 | -0.19% | 277,928 |
| Nov 13, 2025 | 27.05 | 27.17 | 26.61 | 26.74 | 26.74 | -0.93% | 213,367 |
| Nov 12, 2025 | 27.29 | 27.29 | 26.70 | 26.99 | 26.99 | -0.59% | 155,840 |
| Nov 11, 2025 | 26.74 | 27.19 | 26.74 | 27.15 | 27.15 | 2.14% | 386,416 |
| Nov 10, 2025 | 26.00 | 26.66 | 25.99 | 26.58 | 26.58 | 2.70% | 285,909 |
| Nov 7, 2025 | 25.77 | 26.01 | 25.50 | 25.88 | 25.88 | 0.54% | 206,627 |
| Nov 6, 2025 | 25.66 | 25.82 | 25.44 | 25.74 | 25.74 | 0.63% | 316,432 |
| Nov 5, 2025 | 24.81 | 25.69 | 24.76 | 25.58 | 25.58 | 2.94% | 596,517 |
| Nov 4, 2025 | 25.09 | 25.09 | 24.79 | 24.85 | 24.85 | -1.00% | 141,783 |
| Nov 3, 2025 | 25.13 | 25.30 | 24.97 | 25.10 | 25.10 | -0.32% | 222,401 |
| Oct 31, 2025 | 25.17 | 25.34 | 24.96 | 25.18 | 25.18 | 0.08% | 378,609 |
| Oct 30, 2025 | 24.92 | 25.23 | 24.85 | 25.16 | 25.16 | 0.60% | 187,103 |
| Oct 29, 2025 | 25.03 | 25.22 | 24.93 | 25.01 | 25.01 | -0.56% | 196,267 |
| Oct 28, 2025 | 25.09 | 25.18 | 24.93 | 25.15 | 25.15 | -0.40% | 201,114 |
| Oct 27, 2025 | 25.16 | 25.29 | 24.83 | 25.25 | 25.25 | 0.84% | 298,023 |
| Oct 24, 2025 | 25.43 | 25.55 | 24.94 | 25.04 | 25.04 | -1.34% | 290,187 |
| Oct 23, 2025 | 25.46 | 25.64 | 25.25 | 25.38 | 25.38 | 0.36% | 482,891 |
| Oct 22, 2025 | 25.32 | 25.50 | 24.97 | 25.29 | 25.29 | 0.24% | 613,453 |
| Oct 21, 2025 | 26.82 | 27.01 | 25.12 | 25.23 | 25.23 | 0.64% | 739,165 |
| Oct 20, 2025 | 24.76 | 25.14 | 24.76 | 25.07 | 25.07 | 1.09% | 369,936 |
| Oct 17, 2025 | 24.60 | 24.86 | 24.51 | 24.80 | 24.80 | 0.81% | 315,383 |
| Oct 16, 2025 | 24.97 | 25.08 | 24.54 | 24.60 | 24.60 | -1.36% | 263,049 |
| Oct 15, 2025 | 24.94 | 25.23 | 24.91 | 24.94 | 24.94 | 0.16% | 473,864 |
| Oct 14, 2025 | 24.91 | 25.22 | 24.76 | 24.90 | 24.90 | 0.12% | 365,716 |
| Oct 10, 2025 | 25.30 | 25.36 | 24.82 | 24.87 | 24.87 | -1.93% | 557,016 |
| Oct 9, 2025 | 26.02 | 26.02 | 25.35 | 25.36 | 25.36 | -2.84% | 358,817 |
| Oct 8, 2025 | 26.22 | 26.32 | 25.94 | 26.10 | 26.10 | -0.50% | 454,305 |
| Oct 7, 2025 | 26.04 | 26.25 | 25.82 | 26.23 | 26.23 | 0.31% | 221,155 |
| Oct 6, 2025 | 25.99 | 26.20 | 24.63 | 26.15 | 26.15 | 0.97% | 205,647 |
| Oct 3, 2025 | 25.57 | 25.97 | 25.57 | 25.90 | 25.90 | 1.41% | 145,446 |
| Oct 2, 2025 | 26.00 | 26.00 | 25.43 | 25.54 | 25.54 | -1.84% | 349,569 |
| Oct 1, 2025 | 25.79 | 26.15 | 25.60 | 26.02 | 26.02 | 0.77% | 184,774 |
| Sep 30, 2025 | 25.66 | 25.99 | 25.41 | 25.82 | 25.82 | 0.39% | 460,039 |
| Sep 29, 2025 | 26.23 | 26.23 | 25.53 | 25.72 | 25.72 | -2.98% | 416,420 |
| Sep 26, 2025 | 26.41 | 26.76 | 26.32 | 26.51 | 26.25 | 0.34% | 448,192 |
| Sep 25, 2025 | 26.00 | 26.52 | 26.00 | 26.42 | 26.16 | 1.19% | 408,589 |
| Sep 24, 2025 | 25.52 | 26.13 | 25.52 | 26.11 | 25.85 | 2.75% | 503,771 |
| Sep 23, 2025 | 25.14 | 25.71 | 25.14 | 25.41 | 25.16 | 1.19% | 225,491 |
| Sep 22, 2025 | 25.06 | 25.25 | 25.01 | 25.11 | 24.86 | 0.28% | 357,969 |
| Sep 19, 2025 | 25.41 | 25.41 | 25.01 | 25.04 | 24.79 | -0.20% | 619,814 |
| Sep 18, 2025 | 25.11 | 25.34 | 24.90 | 25.09 | 24.84 | 0.28% | 294,311 |
| Sep 17, 2025 | 25.27 | 25.33 | 24.99 | 25.02 | 24.77 | -1.15% | 359,981 |
| Sep 16, 2025 | 24.79 | 25.33 | 24.77 | 25.31 | 25.06 | 2.80% | 364,958 |
| Sep 15, 2025 | 24.63 | 24.70 | 24.51 | 24.62 | 24.38 | 0.12% | 334,390 |
| Sep 12, 2025 | 24.53 | 24.70 | 24.53 | 24.59 | 24.35 | 0.45% | 112,348 |