PrairieSky Royalty Ltd. (TSX:PSK)
Canada · Delayed Price · Currency is CAD 24.87
-0.49 (-1.93%)
Oct 10, 2025, 4:00 PM EDT
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 221,200 |
| 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% | 349,600 |
| Oct 1, 2025 | 25.79 | 26.15 | 25.60 | 26.02 | 26.02 | 0.77% | 184,800 |
| 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% | 448,200 |
| Sep 25, 2025 | 26.00 | 26.52 | 26.00 | 26.42 | 26.16 | 1.19% | 408,600 |
| Sep 24, 2025 | 25.52 | 26.13 | 25.52 | 26.11 | 25.85 | 2.75% | 503,800 |
| Sep 23, 2025 | 25.14 | 25.71 | 25.14 | 25.41 | 25.16 | 1.19% | 225,500 |
| Sep 22, 2025 | 25.06 | 25.25 | 25.01 | 25.11 | 24.86 | 0.28% | 359,444 |
| 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% | 360,000 |
| Sep 16, 2025 | 24.79 | 25.33 | 24.77 | 25.31 | 25.06 | 2.80% | 365,000 |
| Sep 15, 2025 | 24.63 | 24.70 | 24.51 | 24.62 | 24.38 | 0.12% | 334,400 |
| Sep 12, 2025 | 24.53 | 24.70 | 24.53 | 24.59 | 24.35 | 0.45% | 112,348 |
| Sep 11, 2025 | 24.45 | 24.73 | 24.38 | 24.48 | 24.24 | -0.65% | 348,742 |
| Sep 10, 2025 | 24.24 | 24.66 | 24.16 | 24.64 | 24.40 | 1.44% | 415,507 |
| Sep 9, 2025 | 24.05 | 24.38 | 24.05 | 24.29 | 24.05 | 0.79% | 417,306 |
| Sep 8, 2025 | 24.23 | 24.44 | 24.04 | 24.10 | 23.86 | -0.70% | 404,800 |
| Sep 5, 2025 | 24.32 | 24.54 | 24.10 | 24.27 | 24.03 | -1.22% | 254,508 |
| Sep 4, 2025 | 24.29 | 24.68 | 24.29 | 24.57 | 24.33 | 0.82% | 296,520 |
| Sep 3, 2025 | 24.40 | 24.68 | 24.28 | 24.37 | 24.13 | -0.81% | 292,100 |
| Sep 2, 2025 | 24.05 | 24.63 | 24.02 | 24.57 | 24.33 | 2.08% | 339,203 |
| Aug 29, 2025 | 23.99 | 24.24 | 23.99 | 24.07 | 23.83 | 0.42% | 187,600 |
| Aug 28, 2025 | 24.04 | 24.20 | 23.92 | 23.97 | 23.73 | -1.11% | 295,800 |
| Aug 27, 2025 | 23.90 | 24.26 | 23.86 | 24.24 | 24.00 | 1.30% | 234,100 |
| Aug 26, 2025 | 23.86 | 24.11 | 23.61 | 23.93 | 23.70 | 0.38% | 1,442,506 |
| Aug 25, 2025 | 24.23 | 24.34 | 23.80 | 23.84 | 23.61 | -1.45% | 362,908 |
| Aug 22, 2025 | 24.33 | 24.39 | 23.94 | 24.19 | 23.95 | -0.12% | 463,711 |
| Aug 21, 2025 | 23.79 | 24.27 | 23.75 | 24.22 | 23.98 | 1.68% | 253,800 |
| Aug 20, 2025 | 23.49 | 23.91 | 23.43 | 23.82 | 23.59 | 1.40% | 314,703 |
| Aug 19, 2025 | 23.68 | 23.87 | 23.48 | 23.49 | 23.26 | -1.09% | 161,648 |
| Aug 18, 2025 | 23.63 | 23.93 | 23.63 | 23.75 | 23.52 | 0.17% | 223,200 |
| Aug 15, 2025 | 23.72 | 23.93 | 23.65 | 23.71 | 23.48 | -0.29% | 132,000 |
| Aug 14, 2025 | 23.58 | 23.86 | 23.58 | 23.78 | 23.55 | 0.55% | 132,610 |
| Aug 13, 2025 | 23.94 | 24.17 | 23.63 | 23.65 | 23.42 | -1.13% | 192,600 |
| Aug 12, 2025 | 23.78 | 24.03 | 23.78 | 23.92 | 23.69 | 0.34% | 229,247 |
| Aug 11, 2025 | 23.81 | 24.02 | 23.71 | 23.84 | 23.61 | 0.08% | 213,800 |
| Aug 8, 2025 | 23.92 | 23.92 | 23.57 | 23.82 | 23.59 | 0.04% | 271,707 |
| Aug 7, 2025 | 23.52 | 23.99 | 23.46 | 23.81 | 23.58 | 1.41% | 316,200 |
| Aug 6, 2025 | 23.99 | 24.03 | 23.47 | 23.48 | 23.25 | -1.30% | 283,441 |
| Aug 5, 2025 | 23.44 | 24.20 | 23.44 | 23.79 | 23.56 | 1.62% | 235,324 |
| Aug 1, 2025 | 23.83 | 23.86 | 23.32 | 23.41 | 23.18 | -1.76% | 356,900 |
| Jul 31, 2025 | 24.10 | 24.17 | 23.82 | 23.83 | 23.60 | -1.69% | 392,633 |