OTC Markets OTCPK - Delayed Quote
USD
PrairieSky Royalty Ltd. (PREKF)
26.45
+0.02
(+0.07%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.05
26.62
26.05
26.45
26.45
84,100
Oct 29, 2026
24.38
26.44
24.38
26.43
26.43
30,200
Oct 28, 2026
24.31
26.92
24.31
26.52
26.52
58,200
Oct 27, 2026
26.72
27.06
26.17
26.17
26.17
123,400
Oct 26, 2026
26.10
26.28
26.09
26.13
26.13
58,500
Oct 23, 2026
26.15
26.57
26.15
26.18
26.18
33,100
Oct 22, 2026
26.07
26.07
25.56
25.85
25.85
17,500
Oct 21, 2026
25.97
25.98
25.75
25.88
25.88
18,000
Oct 20, 2026
25.76
26.00
25.76
25.83
25.83
29,000
Oct 19, 2026
25.53
25.66
25.26
25.62
25.62
20,300
Oct 16, 2026
24.68
25.53
24.68
25.53
25.53
18,000
Oct 15, 2026
24.54
24.72
24.53
24.68
24.68
52,300
Oct 14, 2026
24.74
24.86
24.70
24.81
24.81
37,700
Oct 13, 2026
24.00
24.63
23.95
24.63
24.63
9,700
Oct 12, 2026
23.34
23.85
23.34
23.84
23.84
4,600
Oct 9, 2026
23.95
23.95
23.68
23.73
23.73
27,600
Oct 8, 2026
23.51
23.77
23.48
23.77
23.77
14,800
Oct 7, 2026
23.35
23.38
23.02
23.24
23.24
16,700
Oct 6, 2026
23.13
23.47
23.13
23.47
23.47
171,100
Oct 5, 2026
23.26
23.48
23.06
23.37
23.37
20,000
Oct 2, 2026
22.98
23.36
22.98
23.32
23.32
11,400
Oct 1, 2026
23.08
23.10
22.97
22.98
22.98
44,600
Sep 30, 2026
23.35
23.35
23.11
23.16
23.16
36,400
Sep 29, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
23.16
23.42
23.16
23.25
23.25
799,800
Sep 28, 2026
23.89
23.89
23.50
23.50
23.31
10,600
Sep 25, 2026
23.86
23.86
23.64
23.70
23.51
21,700
Sep 24, 2026
24.12
24.12
23.90
23.92
23.73
22,000
Sep 23, 2026
24.53
24.53
24.00
24.07
23.88
20,900
Sep 22, 2026
24.83
25.00
24.76
24.76
24.56
270,400
Sep 21, 2026
25.53
25.53
24.69
24.71
24.51
66,900
Sep 18, 2026
25.62
25.66
25.53
25.53
25.32
56,800
Sep 17, 2026
25.48
25.63
25.45
25.60
25.40
11,900
Sep 16, 2026
25.06
26.71
25.06
25.40
25.20
16,300
Sep 15, 2026
26.17
26.67
26.11
26.67
26.46
53,300
Sep 14, 2026
26.13
26.18
25.87
25.87
25.66
23,200
Sep 11, 2026
25.85
25.90
25.53
25.75
25.55
24,100
Sep 10, 2026
26.33
26.33
26.12
26.12
25.91
13,900
Sep 9, 2026
25.95
26.33
25.95
26.17
25.96
59,900
Sep 8, 2026
26.43
26.50
26.08
26.08
25.87
172,000
Sep 4, 2026
28.07
28.07
25.92
26.15
25.94
11,800
Sep 3, 2026
26.79
26.79
26.45
26.45
26.24
2,400
Sep 2, 2026
26.70
26.74
26.53
26.53
26.32
71,000
Sep 1, 2026
25.94
26.82
25.94
26.82
26.61
42,100
Aug 31, 2026
26.25
26.53
26.25
26.29
26.08
29,900
Aug 28, 2026
26.20
26.26
26.02
26.04
25.83
15,600
Aug 27, 2026
26.46
26.70
26.41
26.70
26.49
51,000
Aug 26, 2026
26.05
26.49
25.92
26.37
26.16
27,600
Aug 25, 2026
26.03
26.16
25.98
26.05
25.84
14,700
Aug 24, 2026
25.92
26.27
25.92
26.16
25.96
15,000
Aug 21, 2026
26.51
26.51
26.32
26.38
26.17
9,400
Aug 20, 2026
26.42
26.50
26.35
26.50
26.29
33,600
Aug 19, 2026
26.00
26.01
25.99
25.99
25.78
11,800
Aug 18, 2026
25.52
25.67
25.44
25.59
25.39
14,000
Aug 17, 2026
25.30
25.46
25.26
25.41
25.21
24,000
Aug 14, 2026
25.08
25.25
25.07
25.25
25.05
16,700
Aug 13, 2026
24.86
24.89
24.80
24.89
24.70
30,400
Aug 12, 2026
24.97
24.97
24.80
24.82
24.62
24,100
Aug 11, 2026
24.75
24.81
24.75
24.81
24.61
7,600
Aug 10, 2026
24.49
24.65
24.49
24.65
24.45
5,700
Aug 7, 2026
24.02
24.25
24.02
24.12
23.93
30,700
Aug 6, 2026
24.49
24.49
23.79
24.17
23.97
63,900
Aug 5, 2026
24.20
24.20
23.58
23.58
23.39
13,800
Aug 4, 2026
24.50
24.50
24.10
24.25
24.06
12,100
Aug 3, 2026
24.50
24.50
24.35
24.47
24.27
9,600
Jul 31, 2026
22.27
24.92
22.27
24.85
24.65
21,900
Jul 30, 2026
24.81
24.82
24.59
24.80
24.61
23,200
Jul 29, 2026
24.59
24.81
24.43
24.76
24.56
67,000
Jul 28, 2026
24.50
24.66
24.09
24.16
23.97
77,900
Jul 27, 2026
24.58
24.58
24.25
24.37
24.18
26,800
Jul 24, 2026
25.12
25.12
24.89
24.91
24.71
26,800
Jul 23, 2026
25.00
25.03
24.77
25.01
24.81
6,800
Jul 22, 2026
24.85
24.85
24.58
24.64
24.44
30,000
Jul 21, 2026
24.59
24.66
24.52
24.56
24.36
16,000
Jul 20, 2026
24.60
24.60
24.48
24.51
24.31
6,100
Jul 17, 2026
24.75
24.75
24.60
24.74
24.55
43,800
Jul 16, 2026
24.71
24.88
24.24
24.38
24.18
43,100
Jul 15, 2026
24.50
24.50
23.75
23.92
23.73
118,500
Jul 14, 2026
23.46
23.65
23.20
23.65
23.46
103,800
Jul 13, 2026
23.20
23.40
23.18
23.38
23.19
66,600
Jul 10, 2026
22.86
22.99
22.81
22.81
22.62
53,300
Jul 9, 2026
22.92
22.99
22.76
22.78
22.60
39,300
Jul 8, 2026
22.40
23.15
22.40
23.15
22.96
24,900
Jul 7, 2026
22.10
22.37
22.10
22.37
22.19
22,100
Jul 6, 2026
22.48
22.48
22.12
22.12
21.94
78,900
Jul 2, 2026
22.61
22.61
22.20
22.39
22.21
95,300
Jul 1, 2026
22.03
22.79
22.03
22.50
22.32
4,300
Jun 30, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
22.32
22.64
22.28
22.36
22.18
383,000
Jun 29, 2026
22.76
22.76
22.34
22.34
21.97
25,400
Jun 26, 2026
23.58
23.58
22.55
22.71
22.34
64,600
Jun 25, 2026
22.63
22.83
22.55
22.72
22.35
7,100
Jun 24, 2026
22.34
22.54
22.21
22.41
22.05
47,800
Jun 23, 2026
22.52
22.73
22.52
22.61
22.24
896,600
Jun 22, 2026
22.19
22.62
22.19
22.43
22.07
203,300
Jun 18, 2026
23.00
23.26
22.18
22.44
22.08
53,400
Jun 17, 2026
23.38
23.43
22.89
22.93
22.56
15,500
Jun 16, 2026
23.43
23.57
23.27
23.33
22.95
748,700
Jun 15, 2026
24.70
24.70
23.62
23.74
23.36
16,000
Jun 12, 2026
24.44
24.68
24.32
24.33
23.93
11,200
Jun 11, 2026
24.68
24.90
24.32
24.62
24.22
15,700
Jun 10, 2026
24.77
24.85
24.53
24.54
24.14
10,600
Jun 9, 2026
24.90
25.01
24.28
24.38
23.98
45,100
Jun 8, 2026
24.50
24.91
24.50
24.82
24.42
6,700
Jun 5, 2026
24.83
24.90
24.54
24.54
24.14
11,200
Jun 4, 2026
27.36
27.36
24.78
25.00
24.59
20,600
Jun 3, 2026
25.08
25.08
24.76
24.78
24.38
3,200
Jun 2, 2026
24.71
24.87
24.64
24.87
24.47
9,300
Jun 1, 2026
24.01
24.54
24.01
24.49
24.09
8,300
May 29, 2026
24.50
24.50
23.89
23.89
23.50
22,000
May 28, 2026
24.34
24.57
24.34
24.42
24.02
13,400
May 27, 2026
24.22
24.44
24.22
24.28
23.89
19,300
May 26, 2026
25.00
25.19
24.51
24.66
24.26
18,600
May 22, 2026
25.15
25.51
25.13
25.13
24.72
5,800
May 21, 2026
25.49
25.51
25.01
25.15
24.74
13,200
May 20, 2026
25.64
25.72
25.10
25.28
24.87
27,000
May 19, 2026
25.95
26.12
25.45
25.54
25.12
24,400
May 18, 2026
25.82
25.82
25.48
25.62
25.20
8,000
May 15, 2026
24.24
25.52
24.24
25.39
24.98
15,400
May 14, 2026
25.50
25.50
24.32
24.92
24.52
5,300
May 13, 2026
24.88
24.88
24.48
24.51
24.11
19,900
May 12, 2026
24.43
24.95
24.43
24.94
24.53
12,600
May 11, 2026
24.50
24.50
24.31
24.48
24.08
10,200
May 8, 2026
23.96
24.54
23.96
24.23
23.84
6,300
May 7, 2026
24.11
24.48
23.91
24.48
24.08
5,800
May 6, 2026
24.89
25.12
24.49
24.51
24.11
36,500
May 5, 2026
25.20
25.40
25.12
25.40
24.98
22,000
May 4, 2026
25.25
25.38
25.11
25.26
24.85
23,900
May 1, 2026
25.22
25.23
25.06
25.21
24.80
7,200
Apr 30, 2026
24.70
25.39
24.70
25.33
24.92
17,000
Apr 29, 2026
24.50
24.58
24.35
24.58
24.18
2,700
Apr 28, 2026
24.04
24.31
24.04
24.17
23.78
13,200
Apr 27, 2026
24.00
24.55
23.84
23.94
23.55
9,800
Apr 24, 2026
23.73
23.92
23.60
23.92
23.53
24,100
Apr 23, 2026
23.57
23.95
23.42
23.95
23.56
15,300
Apr 22, 2026
23.50
23.50
23.32
23.34
22.96
16,600
Apr 21, 2026
23.04
23.18
22.95
23.08
22.71
8,400
Apr 20, 2026
22.67
22.80
22.58
22.80
22.43
4,900
Apr 17, 2026
22.62
22.62
21.95
22.50
22.13
46,800
Apr 16, 2026
22.85
23.22
22.85
22.93
22.56
16,500
Apr 15, 2026
22.89
23.15
22.82
22.95
22.58
15,100
Apr 14, 2026
23.23
23.23
22.84
23.02
22.65
9,700
Apr 13, 2026
23.68
23.68
23.33
23.33
22.95
4,000
Apr 10, 2026
23.04
23.19
23.02
23.16
22.79
3,300
Apr 9, 2026
22.60
23.22
22.55
22.74
22.37
17,500
Apr 8, 2026
23.38
23.38
22.61
23.08
22.70
12,600
Apr 7, 2026
23.23
23.56
23.23
23.54
23.16
18,300
Apr 6, 2026
23.23
23.23
22.93
23.13
22.75
10,200
Apr 2, 2026
23.04
23.10
22.91
23.07
22.69
10,900
Apr 1, 2026
23.09
23.09
22.44
22.68
22.31
92,200
Mar 31, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.23
23.25
22.50
23.03
22.66
21,300
Mar 30, 2026
23.77
23.77
23.15
23.21
22.65
20,500
Mar 27, 2026
23.15
23.88
23.15
23.88
23.30
29,100
Mar 26, 2026
23.50
23.63
23.40
23.43
22.86
29,500
Mar 25, 2026
23.57
23.59
23.30
23.45
22.88
19,900
Mar 24, 2026
23.73
23.95
23.32
23.52
22.95
20,500
Mar 23, 2026
23.54
23.70
23.16
23.63
23.06
22,400
Mar 20, 2026
23.78
24.12
23.72
24.01
23.43
5,600
Mar 19, 2026
23.60
24.17
23.57
23.58
23.01
14,700
Mar 18, 2026
23.41
23.82
23.41
23.57
23.00
91,200
Mar 17, 2026
24.00
24.00
23.34
23.37
22.80
22,100
Mar 16, 2026
21.90
23.25
21.90
23.23
22.67
21,800
Mar 13, 2026
23.30
23.30
22.92
22.94
22.38
12,200
Mar 12, 2026
23.31
23.42
23.13
23.30
22.73
15,100
Mar 11, 2026
23.17
23.28
23.02
23.26
22.70
15,400
Mar 10, 2026
23.01
23.27
23.01
23.18
22.62
20,100
Mar 9, 2026
22.75
23.32
22.75
23.07
22.51
58,600
Mar 6, 2026
22.92
23.01
22.80
22.86
22.31
15,800
Mar 5, 2026
22.72
22.86
22.60
22.71
22.16
13,600
Mar 4, 2026
22.83
22.83
22.39
22.68
22.13
14,200
Mar 3, 2026
23.36
23.49
22.59
22.59
22.04
38,700
Mar 2, 2026
23.36
23.36
22.97
23.04
22.48
9,500
Feb 27, 2026
22.60
23.09
22.56
22.89
22.33
37,500
Feb 26, 2026
22.00
22.50
21.89
22.50
21.95
35,300
Feb 25, 2026
22.72
22.96
22.07
22.19
21.65
43,600
Feb 24, 2026
22.31
22.55
22.29
22.53
21.98
51,300
Feb 23, 2026
22.72
22.72
22.01
22.16
21.62
182,200
Feb 20, 2026
22.00
22.64
22.00
22.23
21.69
18,500
Feb 19, 2026
22.44
22.47
22.20
22.32
21.78
38,900
Feb 18, 2026
21.91
21.99
21.83
21.99
21.46
10,000
Feb 17, 2026
21.80
22.29
21.69
21.72
21.19
131,000
Feb 13, 2026
21.50
22.09
21.50
21.89
21.36
240,300
Feb 12, 2026
21.89
22.07
21.62
21.90
21.37
8,900
Feb 11, 2026
22.02
22.02
21.76
21.96
21.43
5,000
Feb 10, 2026
22.37
22.37
21.77
21.77
21.24
11,300
Feb 9, 2026
21.10
22.41
21.10
22.36
21.81
38,300
Feb 6, 2026
22.12
22.24
21.90
22.15
21.61
13,000
Feb 5, 2026
21.84
22.04
21.43
21.55
21.03
13,100
Feb 4, 2026
21.99
22.09
21.55
22.07
21.53
7,500
Feb 3, 2026
21.31
21.77
21.31
21.74
21.21
4,200
Feb 2, 2026
21.79
21.79
21.12
21.22
20.71
12,000
Jan 30, 2026
21.91
22.17
21.70
21.73
21.20
58,100
Jan 29, 2026
21.74
22.13
21.74
21.92
21.39
33,100
Jan 28, 2026
21.22
21.28
21.04
21.27
20.75
10,600
Jan 27, 2026
20.89
21.19
20.81
21.09
20.58
14,000
Jan 26, 2026
20.39
20.55
20.25
20.55
20.05
141,600
Jan 23, 2026
21.56
21.56
20.29
20.38
19.88
15,900
Jan 22, 2026
20.75
21.41
20.03
20.13
19.64
29,400
Jan 21, 2026
19.67
20.35
19.67
20.35
19.85
21,500
Jan 20, 2026
20.26
20.51
19.67
19.67
19.19
26,300
Jan 16, 2026
19.69
19.96
19.62
19.96
19.47
18,900
Jan 15, 2026
19.64
19.64
19.10
19.41
18.94
13,100
Jan 14, 2026
19.47
19.47
19.24
19.24
18.77
9,500
Jan 13, 2026
18.88
19.50
18.88
19.37
18.90
15,700
Jan 12, 2026
18.50
19.33
18.50
19.31
18.84
19,900
Jan 9, 2026
19.00
19.13
18.83
19.13
18.67
30,700
Jan 8, 2026
19.00
19.00
18.66
18.90
18.44
24,900
Jan 7, 2026
19.32
19.32
18.80
18.82
18.36
8,900
Jan 6, 2026
18.92
19.13
18.74
18.76
18.30
29,800
Jan 5, 2026
19.58
19.88
18.94
19.00
18.54
35,500
Jan 2, 2026
19.67
19.75
19.55
19.71
19.23
10,400
Dec 31, 2025
20.20
20.20
19.70
19.70
19.22
26,800
Dec 30, 2025
19.90
20.00
19.90
19.96
19.48
18,300
Dec 29, 2025
20.44
20.44
19.83
19.84
19.35
10,200
Dec 26, 2025
19.82
20.02
19.80
19.97
19.49
3,200
Dec 24, 2025
19.07
20.08
19.07
19.90
19.42
8,100
Dec 23, 2025
20.28
20.28
19.65
20.00
19.51
141,800
Dec 22, 2025
19.43
19.87
19.43
19.81
19.33
7,500
Dec 19, 2025
19.60
19.71
19.23
19.46
18.99
14,200
Dec 18, 2025
19.29
20.75
19.29
19.59
19.11
16,900
Dec 17, 2025
19.55
19.79
19.48
19.71
19.23
36,800
Dec 16, 2025
19.80
19.80
19.41
19.42
18.95
18,300
Dec 15, 2025
19.60
19.95
19.60
19.90
19.42
27,100
Dec 12, 2025
20.00
20.00
19.89
19.94
19.45
2,800
Dec 11, 2025
20.34
20.34
19.92
19.98
19.49
24,800
Dec 10, 2025
19.57
20.10
19.55
20.07
19.58
27,800
Dec 9, 2025
20.02
20.02
19.53
19.53
19.05
50,600
Dec 8, 2025
20.68
21.11
20.00
20.01
19.52
31,000
Dec 5, 2025
21.68
21.68
20.14
20.17
19.68
47,900
Dec 4, 2025
20.67
20.67
19.77
20.06
19.57
155,500
Dec 3, 2025
19.22
19.65
19.22
19.57
19.09
16,300
Dec 2, 2025
19.22
19.22
19.01
19.01
18.55
35,000
Dec 1, 2025
19.95
19.95
19.24
19.30
18.83
6,300
Nov 28, 2025
19.24
19.30
19.23
19.23
18.76
2,000
Nov 26, 2025
18.70
19.09
18.70
19.08
18.62
17,300
Nov 25, 2025
19.81
19.81
18.63
18.63
18.18
15,600
Nov 24, 2025
19.05
19.05
18.68
18.95
18.49
5,100
Nov 21, 2025
18.90
18.93
18.67
18.84
18.38
4,500
Nov 20, 2025
18.24
19.30
18.24
18.99
18.53
6,000
Nov 19, 2025
18.44
19.20
18.44
19.15
18.68
12,000
Nov 18, 2025
19.03
19.33
18.93
19.33
18.86
12,200
Nov 17, 2025
19.00
19.09
18.81
18.91
18.45
15,900
Nov 14, 2025
18.94
19.13
18.92
19.09
18.62
7,500
Nov 13, 2025
19.42
19.42
19.00
19.06
18.60
7,200
Nov 12, 2025
19.30
19.40
19.05
19.24
18.77
4,000
Nov 11, 2025
19.26
19.40
19.26
19.40
18.93
41,200
Nov 10, 2025
18.77
19.00
18.49
19.00
18.53
71,300
Nov 7, 2025
18.39
18.51
18.19
18.29
17.85
38,900
Nov 6, 2025
18.14
18.22
18.02
18.22
17.78
15,900
Nov 5, 2025
17.60
18.13
17.60
18.13
17.69
10,900
Nov 4, 2025
17.72
17.72
17.61
17.67
17.24
9,800
Nov 3, 2025
17.09
17.97
17.09
17.81
17.38
12,900
Oct 31, 2025
18.00
18.02
17.85
17.99
17.55
13,900
