PrairieSky Royalty Ltd. (TSX:PSK)
Canada
· Delayed Price · Currency is CAD 23.49
-0.23 (-0.97%)
Apr 17, 2025, 4:00 PM EDT
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.94 | 24.14 | 23.35 | 23.49 | 23.49 | -0.97% | 860,066 |
| 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 |
| Mar 18, 2025 | 25.94 | 26.12 | 25.84 | 26.11 | 25.85 | 0.50% | 192,800 |
| Mar 17, 2025 | 25.96 | 26.26 | 25.79 | 25.98 | 25.72 | 0.54% | 579,714 |
| Mar 14, 2025 | 25.85 | 25.95 | 25.61 | 25.84 | 25.58 | 0.47% | 478,500 |
| Mar 13, 2025 | 26.15 | 26.31 | 25.59 | 25.72 | 25.46 | -1.61% | 441,503 |
| Mar 12, 2025 | 26.06 | 26.30 | 25.77 | 26.14 | 25.88 | 0.97% | 616,700 |
| Mar 11, 2025 | 25.75 | 26.06 | 25.65 | 25.89 | 25.63 | 0.70% | 435,946 |
| Mar 10, 2025 | 25.92 | 25.92 | 25.39 | 25.71 | 25.45 | -0.85% | 711,500 |
| Mar 7, 2025 | 25.87 | 26.11 | 25.76 | 25.93 | 25.67 | 0.54% | 573,400 |
| Mar 6, 2025 | 25.58 | 25.92 | 25.39 | 25.79 | 25.53 | 0.23% | 380,142 |
| Mar 5, 2025 | 25.59 | 25.90 | 25.40 | 25.73 | 25.47 | -0.46% | 512,932 |
| Mar 4, 2025 | 25.83 | 26.23 | 25.60 | 25.85 | 25.59 | -1.22% | 745,418 |
| Mar 3, 2025 | 26.42 | 27.05 | 25.92 | 26.17 | 25.91 | -1.62% | 493,400 |
| Feb 28, 2025 | 26.22 | 26.63 | 25.93 | 26.60 | 26.34 | 1.10% | 672,211 |
| Feb 27, 2025 | 26.17 | 26.51 | 25.77 | 26.31 | 26.05 | 1.04% | 388,400 |
| Feb 26, 2025 | 26.31 | 26.60 | 25.89 | 26.04 | 25.78 | -1.51% | 293,500 |
| Feb 25, 2025 | 26.86 | 26.87 | 26.19 | 26.44 | 26.18 | -1.67% | 266,200 |
| Feb 24, 2025 | 27.03 | 27.21 | 26.80 | 26.89 | 26.62 | -0.52% | 231,808 |
| Feb 21, 2025 | 27.73 | 27.94 | 26.93 | 27.03 | 26.76 | -2.80% | 303,900 |
| Feb 20, 2025 | 27.29 | 27.85 | 27.19 | 27.81 | 27.53 | 1.39% | 458,600 |
| Feb 19, 2025 | 27.43 | 27.58 | 27.05 | 27.43 | 27.16 | -0.15% | 299,600 |
| Feb 18, 2025 | 27.15 | 27.51 | 26.87 | 27.47 | 27.20 | 1.37% | 391,500 |
| Feb 14, 2025 | 27.46 | 27.48 | 26.99 | 27.10 | 26.83 | -1.02% | 217,700 |
| Feb 13, 2025 | 27.26 | 27.49 | 27.22 | 27.38 | 27.11 | 0.22% | 234,600 |
| Feb 12, 2025 | 27.54 | 28.00 | 27.14 | 27.32 | 27.05 | -1.66% | 324,245 |
| Feb 11, 2025 | 27.45 | 28.43 | 27.45 | 27.78 | 27.50 | 1.57% | 525,947 |
| Feb 10, 2025 | 27.49 | 27.69 | 27.00 | 27.35 | 27.08 | 0.44% | 361,532 |
| Feb 7, 2025 | 27.05 | 27.59 | 27.05 | 27.23 | 26.96 | 0.29% | 416,300 |
| Feb 6, 2025 | 27.54 | 27.54 | 26.97 | 27.15 | 26.88 | -0.73% | 342,414 |