PrairieSky Royalty Ltd. - PSK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.53	30.42	30.42	30.79	30.26	305,073
February 19, 2026	30.18	30.56	30.56	30.84	30.18	336,811
February 18, 2026	30.1	30.13	30.13	30.25	29.79	352,700
February 17, 2026	29.95	29.85	29.85	30.29	29.61	575,100
February 13, 2026	29.8	29.82	29.82	30.07	29.71	354,000
February 12, 2026	29.8	29.81	29.81	30.01	29.38	331,101
February 11, 2026	29.77	30.08	30.08	30.14	29.51	413,800
February 10, 2026	30.41	29.48	29.48	30.69	29.46	556,500
February 09, 2026	30.13	30.31	30.31	30.56	30.07	285,621
February 06, 2026	29.72	30.22	30.22	30.32	29.5	286,400
February 05, 2026	30.11	29.62	29.62	30.56	29.24	618,100
February 04, 2026	29.98	30.15	30.15	30.26	29.42	483,500
February 03, 2026	29.07	29.65	29.65	29.73	29	318,400
February 02, 2026	28.94	29.05	29.05	29.35	28.91	633,400
January 30, 2026	29.56	29.64	29.64	29.92	29.37	714,640
January 29, 2026	29.29	29.59	29.59	29.98	29.01	707,100
January 28, 2026	28.69	28.9	28.9	28.97	28.44	554,917
January 27, 2026	28.47	28.61	28.61	28.86	28.11	264,900
January 26, 2026	28.21	28.26	28.26	28.37	27.73	382,302
January 23, 2026	28.17	27.94	27.94	28.3	27.83	282,800
January 22, 2026	28.09	27.72	27.72	28.23	27.67	270,820
January 21, 2026	27.49	28.13	28.13	28.18	27.21	432,736
January 20, 2026	28.01	27.2	27.2	28.25	27.14	401,306
January 19, 2026	27.75	27.75	27.75	27.84	27.59	92,812
January 16, 2026	27.23	27.75	27.75	27.8	27.17	232,000
January 15, 2026	26.63	26.98	26.98	27.06	26.5	325,901
January 14, 2026	27.04	26.77	26.77	27.3	26.66	377,600
January 13, 2026	27.02	26.98	26.98	27.07	26.51	465,012
January 12, 2026	26.65	26.73	26.73	26.84	26.42	373,312
January 09, 2026	26.43	26.59	26.59	26.62	26.11	245,318
January 08, 2026	26.04	26.14	26.14	26.34	25.86	458,012
January 07, 2026	25.93	25.99	25.99	26.46	25.89	362,200
January 06, 2026	26.5	25.89	25.89	26.5	25.84	449,235
January 05, 2026	26.97	26.11	26.11	27.19	26.05	529,106
January 02, 2026	27	27.06	27.06	27.13	26.8	145,245
December 31, 2025	27.18	27.03	27.03	27.35	26.97	132,900
December 30, 2025	27.33	27.31	27.05	27.43	27.25	155,400
December 29, 2025	27.14	27.12	26.86	27.35	27.1	193,500
December 23, 2025	27.25	27.38	27.38	27.46	26.96	196,600
December 22, 2025	27.02	27.26	27.26	27.34	26.95	344,409
December 19, 2025	26.93	26.76	26.76	27.2	26.41	1.04M
December 18, 2025	27.21	26.88	26.88	27.35	26.87	316,613
December 17, 2025	26.7	27.16	27.16	27.26	26.54	303,400
December 16, 2025	27.07	26.61	26.61	27.56	26.59	327,200
December 15, 2025	27.56	27.35	27.35	27.57	27.11	230,246
December 12, 2025	27.49	27.52	27.52	27.61	27.33	196,338
December 11, 2025	27.47	27.46	27.46	27.96	27.32	291,800
December 10, 2025	27.06	27.65	27.65	27.73	27.02	485,427
December 09, 2025	27.69	27.03	27.03	27.74	27.01	304,600
December 08, 2025	27.88	27.74	27.74	28.13	27.67	299,326
December 05, 2025	28.24	27.84	27.84	28.24	27.84	253,976
December 04, 2025	27.45	28.06	28.06	28.27	27.44	436,000
December 03, 2025	26.69	27.34	27.34	27.46	26.55	249,110
December 02, 2025	27.05	26.6	26.6	27.05	26.55	196,200
December 01, 2025	26.82	27.02	27.02	27.11	26.74	364,600
November 28, 2025	26.76	26.83	26.83	27	26.16	123,522
November 27, 2025	26.84	26.74	26.74	26.87	26.69	59,300
November 26, 2025	26.42	26.8	26.8	26.83	26.4	270,200
November 25, 2025	26.57	26.3	26.3	26.65	26.23	293,700
November 24, 2025	26.55	26.68	26.68	26.76	26.33	1.27M

PrairieSky Royalty Ltd. (PSK.TO) TSX