PrairieSky Royalty Ltd. (TSX:PSK)
Canada
· Delayed Price · Currency is CAD 22.69
-0.06 (-0.26%)
May 30, 2025, 11:58 AM EDT
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 22.90 | 22.93 | 22.71 | 22.75 | 22.75 | -0.22% | 226,213 |
| May 28, 2025 | 23.05 | 23.05 | 22.76 | 22.80 | 22.80 | -0.61% | 361,900 |
| May 27, 2025 | 23.05 | 23.05 | 22.80 | 22.94 | 22.94 | -0.26% | 223,400 |
| May 26, 2025 | 23.16 | 23.16 | 22.95 | 23.00 | 23.00 | -0.35% | 74,100 |
| May 23, 2025 | 22.83 | 23.16 | 22.76 | 23.08 | 23.08 | 0.39% | 391,000 |
| May 22, 2025 | 23.05 | 23.10 | 22.90 | 22.99 | 22.99 | -0.91% | 262,231 |
| May 21, 2025 | 23.71 | 23.92 | 23.17 | 23.20 | 23.20 | -2.32% | 386,012 |
| May 20, 2025 | 23.51 | 23.97 | 23.37 | 23.75 | 23.75 | 0.72% | 522,448 |
| May 16, 2025 | 23.64 | 23.68 | 23.31 | 23.58 | 23.58 | -0.08% | 487,843 |
| May 15, 2025 | 23.81 | 23.82 | 23.50 | 23.60 | 23.60 | -1.38% | 690,010 |
| May 14, 2025 | 23.68 | 24.16 | 23.54 | 23.93 | 23.93 | 0.63% | 413,947 |
| May 13, 2025 | 23.77 | 23.87 | 23.64 | 23.78 | 23.78 | 0.51% | 341,410 |
| May 12, 2025 | 23.68 | 23.82 | 23.47 | 23.66 | 23.66 | 2.25% | 603,618 |
| May 9, 2025 | 23.13 | 23.21 | 23.00 | 23.14 | 23.14 | 0.74% | 413,700 |
| May 8, 2025 | 23.23 | 23.35 | 22.86 | 22.97 | 22.97 | -0.65% | 427,604 |
| May 7, 2025 | 23.16 | 23.16 | 22.92 | 23.12 | 23.12 | 0.35% | 280,700 |
| May 6, 2025 | 23.17 | 23.33 | 22.97 | 23.04 | 23.04 | 0.17% | 235,524 |
| May 5, 2025 | 23.09 | 23.39 | 22.98 | 23.00 | 23.00 | -1.08% | 370,700 |
| May 2, 2025 | 23.12 | 23.26 | 22.67 | 23.25 | 23.25 | 1.53% | 308,635 |
| May 1, 2025 | 23.19 | 23.75 | 22.84 | 22.90 | 22.90 | -1.34% | 599,600 |
| Apr 30, 2025 | 23.59 | 23.59 | 22.97 | 23.21 | 23.21 | -1.86% | 555,541 |
| Apr 29, 2025 | 23.63 | 23.87 | 23.61 | 23.65 | 23.65 | -0.84% | 395,024 |
| Apr 28, 2025 | 23.74 | 23.94 | 23.67 | 23.85 | 23.85 | 0.51% | 254,539 |
| Apr 25, 2025 | 23.46 | 23.90 | 23.46 | 23.73 | 23.73 | 0.38% | 437,500 |
| Apr 24, 2025 | 23.80 | 24.03 | 23.53 | 23.64 | 23.64 | -0.04% | 364,500 |
| Apr 23, 2025 | 23.87 | 23.91 | 23.37 | 23.65 | 23.65 | 0.42% | 530,600 |
| Apr 22, 2025 | 23.54 | 23.77 | 23.35 | 23.55 | 23.55 | 0.26% | 600,303 |
| Apr 21, 2025 | 23.30 | 23.55 | 23.13 | 23.49 | 23.49 | - | 607,302 |
| Apr 17, 2025 | 23.94 | 24.14 | 23.35 | 23.49 | 23.49 | -0.97% | 860,100 |
| Apr 16, 2025 | 23.64 | 23.91 | 23.48 | 23.72 | 23.72 | 0.51% | 866,000 |
| Apr 15, 2025 | 22.51 | 23.74 | 22.50 | 23.60 | 23.60 | 2.83% | 711,200 |
| Apr 14, 2025 | 23.20 | 23.20 | 22.36 | 22.95 | 22.95 | 1.06% | 470,913 |
| Apr 11, 2025 | 22.36 | 22.92 | 22.06 | 22.71 | 22.71 | 0.35% | 550,800 |
| Apr 10, 2025 | 23.74 | 23.74 | 22.17 | 22.63 | 22.63 | -6.72% | 949,100 |
| Apr 9, 2025 | 22.03 | 24.68 | 21.97 | 24.26 | 24.26 | 8.30% | 763,116 |
| Apr 8, 2025 | 23.59 | 23.59 | 22.13 | 22.40 | 22.40 | -3.11% | 792,308 |
| Apr 7, 2025 | 22.87 | 23.87 | 22.70 | 23.12 | 23.12 | -3.10% | 899,324 |
| Apr 4, 2025 | 25.17 | 25.84 | 23.54 | 23.86 | 23.86 | -7.48% | 807,000 |
| Apr 3, 2025 | 26.16 | 26.84 | 25.73 | 25.79 | 25.79 | -4.34% | 861,430 |
| Apr 2, 2025 | 26.44 | 27.13 | 26.44 | 26.96 | 26.96 | 1.66% | 417,600 |
| Apr 1, 2025 | 25.92 | 26.59 | 25.66 | 26.52 | 26.52 | 2.20% | 339,200 |
| Mar 31, 2025 | 25.88 | 26.24 | 25.84 | 25.95 | 25.95 | -0.80% | 543,045 |
| Mar 28, 2025 | 26.27 | 26.39 | 26.09 | 26.16 | 25.90 | -0.61% | 379,414 |
| Mar 27, 2025 | 26.36 | 26.47 | 26.04 | 26.32 | 26.06 | -0.19% | 486,800 |
| Mar 26, 2025 | 26.34 | 26.72 | 26.34 | 26.37 | 26.11 | 0.61% | 279,300 |
| Mar 25, 2025 | 26.36 | 26.56 | 26.19 | 26.21 | 25.95 | -0.49% | 247,022 |
| Mar 24, 2025 | 26.25 | 26.42 | 26.14 | 26.34 | 26.08 | 0.15% | 601,728 |
| Mar 21, 2025 | 26.58 | 26.58 | 26.10 | 26.30 | 26.04 | -0.75% | 345,800 |
| Mar 20, 2025 | 26.34 | 26.57 | 26.24 | 26.50 | 26.24 | 0.49% | 579,320 |
| Mar 19, 2025 | 26.24 | 26.81 | 26.15 | 26.37 | 26.11 | 1.00% | 435,444 |