PrairieSky Royalty Ltd. (TSX:PSK)
Canada · Delayed Price · Currency is CAD 24.27
-0.30 (-1.22%)
Sep 5, 2025, 4:00 PM EDT
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.32 | 24.54 | 24.22 | 24.25 | 24.25 | -1.30% | 117,758 |
| Sep 4, 2025 | 24.29 | 24.68 | 24.29 | 24.57 | 24.57 | 0.82% | 296,520 |
| Sep 3, 2025 | 24.40 | 24.68 | 24.28 | 24.37 | 24.37 | -0.81% | 292,100 |
| Sep 2, 2025 | 24.05 | 24.63 | 24.02 | 24.57 | 24.57 | 2.08% | 339,203 |
| Aug 29, 2025 | 23.99 | 24.24 | 23.99 | 24.07 | 24.07 | 0.42% | 187,600 |
| Aug 28, 2025 | 24.04 | 24.20 | 23.92 | 23.97 | 23.97 | -1.11% | 295,800 |
| Aug 27, 2025 | 23.90 | 24.26 | 23.86 | 24.24 | 24.24 | 1.30% | 234,100 |
| Aug 26, 2025 | 23.86 | 24.11 | 23.61 | 23.93 | 23.93 | 0.38% | 1,442,506 |
| Aug 25, 2025 | 24.23 | 24.34 | 23.80 | 23.84 | 23.84 | -1.45% | 362,908 |
| Aug 22, 2025 | 24.33 | 24.39 | 23.94 | 24.19 | 24.19 | -0.12% | 463,711 |
| Aug 21, 2025 | 23.79 | 24.27 | 23.75 | 24.22 | 24.22 | 1.68% | 253,800 |
| Aug 20, 2025 | 23.49 | 23.91 | 23.43 | 23.82 | 23.82 | 1.40% | 314,703 |
| Aug 19, 2025 | 23.68 | 23.87 | 23.48 | 23.49 | 23.49 | -1.09% | 161,648 |
| Aug 18, 2025 | 23.63 | 23.93 | 23.63 | 23.75 | 23.75 | 0.17% | 223,200 |
| Aug 15, 2025 | 23.72 | 23.93 | 23.65 | 23.71 | 23.71 | -0.29% | 132,000 |
| Aug 14, 2025 | 23.58 | 23.86 | 23.58 | 23.78 | 23.78 | 0.55% | 132,610 |
| Aug 13, 2025 | 23.94 | 24.17 | 23.63 | 23.65 | 23.65 | -1.13% | 192,600 |
| Aug 12, 2025 | 23.78 | 24.03 | 23.78 | 23.92 | 23.92 | 0.34% | 229,247 |
| Aug 11, 2025 | 23.81 | 24.02 | 23.71 | 23.84 | 23.84 | 0.08% | 213,800 |
| Aug 8, 2025 | 23.92 | 23.92 | 23.57 | 23.82 | 23.82 | 0.04% | 271,707 |
| Aug 7, 2025 | 23.52 | 23.99 | 23.46 | 23.81 | 23.81 | 1.41% | 316,200 |
| Aug 6, 2025 | 23.99 | 24.03 | 23.47 | 23.48 | 23.48 | -1.30% | 283,441 |
| Aug 5, 2025 | 23.44 | 24.20 | 23.44 | 23.79 | 23.79 | 1.62% | 235,324 |
| Aug 1, 2025 | 23.83 | 23.86 | 23.32 | 23.41 | 23.41 | -1.76% | 356,900 |
| Jul 31, 2025 | 24.10 | 24.17 | 23.82 | 23.83 | 23.83 | -1.69% | 392,633 |
| Jul 30, 2025 | 24.18 | 24.39 | 24.08 | 24.24 | 24.24 | -0.16% | 161,533 |
| Jul 29, 2025 | 24.09 | 24.36 | 24.09 | 24.28 | 24.28 | 0.79% | 195,100 |
| Jul 28, 2025 | 24.00 | 24.21 | 23.90 | 24.09 | 24.09 | 0.63% | 405,600 |
| Jul 25, 2025 | 24.06 | 24.18 | 23.88 | 23.94 | 23.94 | -0.54% | 283,400 |
| Jul 24, 2025 | 24.01 | 24.21 | 23.98 | 24.07 | 24.07 | 0.21% | 385,827 |
| Jul 23, 2025 | 23.97 | 24.31 | 23.97 | 24.02 | 24.02 | -0.29% | 440,300 |
| Jul 22, 2025 | 23.87 | 24.13 | 23.87 | 24.09 | 24.09 | 0.29% | 249,430 |
| Jul 21, 2025 | 24.02 | 24.24 | 24.01 | 24.02 | 24.02 | -0.70% | 305,300 |
| Jul 18, 2025 | 24.10 | 24.39 | 24.06 | 24.19 | 24.19 | 0.83% | 271,938 |
| Jul 17, 2025 | 24.10 | 24.34 | 23.96 | 23.99 | 23.99 | -0.21% | 288,100 |
| Jul 16, 2025 | 24.11 | 24.35 | 23.85 | 24.04 | 24.04 | -0.37% | 280,200 |
| Jul 15, 2025 | 24.00 | 24.46 | 23.67 | 24.13 | 24.13 | 2.38% | 900,900 |
| Jul 14, 2025 | 23.36 | 23.65 | 23.17 | 23.57 | 23.57 | 0.99% | 541,116 |
| Jul 11, 2025 | 23.39 | 23.49 | 23.23 | 23.34 | 23.34 | -0.26% | 241,007 |
| Jul 10, 2025 | 23.46 | 23.50 | 23.19 | 23.40 | 23.40 | -0.81% | 386,910 |
| Jul 9, 2025 | 23.57 | 23.74 | 23.37 | 23.59 | 23.59 | -0.17% | 296,140 |
| Jul 8, 2025 | 23.50 | 23.82 | 23.50 | 23.63 | 23.63 | 0.38% | 288,300 |
| Jul 7, 2025 | 23.65 | 23.85 | 23.35 | 23.54 | 23.54 | -0.25% | 301,600 |
| Jul 4, 2025 | 23.73 | 23.75 | 23.60 | 23.60 | 23.60 | -0.30% | 57,737 |
| Jul 3, 2025 | 23.63 | 23.94 | 23.59 | 23.67 | 23.67 | -0.38% | 110,600 |
| Jul 2, 2025 | 23.53 | 23.97 | 23.31 | 23.76 | 23.76 | 0.59% | 265,000 |
| Jun 30, 2025 | 23.21 | 23.75 | 23.18 | 23.62 | 23.62 | 0.55% | 364,300 |
| Jun 27, 2025 | 23.85 | 24.06 | 23.45 | 23.49 | 23.23 | -1.76% | 827,225 |
| Jun 26, 2025 | 23.61 | 23.92 | 23.42 | 23.91 | 23.65 | 1.61% | 481,600 |
| Jun 25, 2025 | 23.46 | 23.57 | 23.24 | 23.53 | 23.27 | 0.30% | 450,600 |