PrairieSky Royalty Ltd PSK
TSX · Kanada · Çeşitli
CAD 32,71-0,26 (-%0,79)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 32,71 | -%0,79 | CAD 32,92 | CAD 33,12 | CAD 32,65 | 245,88K |
| 2026-09-30 | CAD 32,97 | -%0,12 | CAD 33,06 | CAD 33,34 | CAD 32,81 | 406,90K |
| 2026-09-29 | CAD 33,01 | -%1,29 | CAD 32,77 | CAD 33,28 | CAD 32,61 | 508,40K |
| 2026-09-28 | CAD 33,44 | -%0,65 | CAD 33,95 | CAD 33,95 | CAD 33,28 | 646,80K |
| 2026-09-25 | CAD 33,66 | -%0,59 | CAD 33,60 | CAD 33,93 | CAD 33,43 | 189,00K |
| 2026-09-24 | CAD 33,86 | -%0,24 | CAD 34,09 | CAD 34,15 | CAD 33,74 | 382,70K |
| 2026-09-23 | CAD 33,94 | -%2,44 | CAD 34,90 | CAD 34,90 | CAD 33,80 | 493,40K |
| 2026-09-22 | CAD 34,79 | +%0,43 | CAD 34,35 | CAD 35,19 | CAD 34,28 | 341,60K |
| 2026-09-21 | CAD 34,64 | -%3,02 | CAD 35,50 | CAD 36,02 | CAD 34,61 | 367,70K |
| 2026-09-18 | CAD 35,72 | -%0,14 | CAD 35,76 | CAD 36,03 | CAD 35,50 | 647,10K |
| 2026-09-17 | CAD 35,77 | +%0,62 | CAD 35,41 | CAD 35,91 | CAD 35,41 | 265,20K |
| 2026-09-16 | CAD 35,55 | -%4,15 | CAD 36,84 | CAD 36,97 | CAD 35,49 | 657,30K |
| 2026-09-15 | CAD 37,09 | +%3,03 | CAD 36,08 | CAD 37,14 | CAD 35,89 | 357,60K |
| 2026-09-14 | CAD 36,00 | +%0,67 | CAD 36,12 | CAD 36,52 | CAD 35,84 | 325,90K |
| 2026-09-11 | CAD 35,76 | -%1,02 | CAD 35,90 | CAD 35,90 | CAD 35,39 | 274,80K |
| 2026-09-10 | CAD 36,13 | -%0,28 | CAD 36,50 | CAD 36,50 | CAD 36,05 | 211,90K |
| 2026-09-09 | CAD 36,23 | +%0,69 | CAD 36,26 | CAD 36,26 | CAD 35,99 | 256,00K |
| 2026-09-08 | CAD 35,98 | -%0,91 | CAD 36,41 | CAD 36,61 | CAD 35,95 | 456,70K |
| 2026-09-04 | CAD 36,31 | +%0,06 | CAD 36,19 | CAD 36,45 | CAD 35,85 | 301,20K |
| 2026-09-03 | CAD 36,29 | -%1,17 | CAD 36,63 | CAD 37,00 | CAD 36,24 | 458,00K |
| 2026-09-02 | CAD 36,72 | -%1,24 | CAD 37,02 | CAD 37,15 | CAD 36,67 | 531,90K |
| 2026-09-01 | CAD 37,18 | +%1,47 | CAD 36,84 | CAD 37,29 | CAD 36,73 | 536,50K |
| 2026-08-31 | CAD 36,64 | +%1,24 | CAD 36,31 | CAD 36,91 | CAD 36,31 | 801,70K |
| 2026-08-28 | CAD 36,19 | -%2,11 | CAD 36,92 | CAD 36,92 | CAD 36,13 | 335,80K |
| 2026-08-27 | CAD 36,97 | +%1,07 | CAD 36,68 | CAD 37,10 | CAD 36,47 | 216,60K |
| 2026-08-26 | CAD 36,58 | +%1,47 | CAD 35,95 | CAD 36,88 | CAD 35,95 | 262,20K |
| 2026-08-25 | CAD 36,05 | -%0,58 | CAD 36,02 | CAD 36,63 | CAD 35,92 | 441,50K |
| 2026-08-24 | CAD 36,26 | -%0,08 | CAD 36,09 | CAD 36,30 | CAD 35,87 | 245,90K |
| 2026-08-21 | CAD 36,29 | -%0,63 | CAD 36,34 | CAD 36,62 | CAD 36,12 | 240,60K |
| 2026-08-20 | CAD 36,52 | +%2,15 | CAD 36,00 | CAD 36,65 | CAD 35,92 | 599,90K |
| 2026-08-19 | CAD 35,75 | +%0,39 | CAD 35,65 | CAD 35,99 | CAD 35,65 | 335,00K |
| 2026-08-18 | CAD 35,61 | +%0,79 | CAD 35,38 | CAD 35,71 | CAD 35,27 | 176,30K |
| 2026-08-17 | CAD 35,33 | +%1,35 | CAD 34,91 | CAD 35,33 | CAD 34,90 | 398,60K |
| 2026-08-14 | CAD 34,86 | +%0,23 | CAD 34,81 | CAD 35,03 | CAD 34,56 | 309,40K |
| 2026-08-13 | CAD 34,78 | +%0,69 | CAD 34,29 | CAD 34,83 | CAD 34,21 | 244,70K |
| 2026-08-12 | CAD 34,54 | -%0,63 | CAD 34,69 | CAD 34,75 | CAD 34,49 | 218,40K |
| 2026-08-11 | CAD 34,76 | +%1,08 | CAD 34,67 | CAD 34,91 | CAD 34,27 | 236,90K |
| 2026-08-10 | CAD 34,39 | +%2,35 | CAD 34,02 | CAD 34,46 | CAD 34,02 | 356,60K |
| 2026-08-07 | CAD 33,60 | -%1,15 | CAD 33,70 | CAD 33,93 | CAD 33,46 | 520,20K |
| 2026-08-06 | CAD 33,99 | +%2,75 | CAD 33,46 | CAD 34,00 | CAD 33,15 | 420,20K |
| 2026-08-05 | CAD 33,08 | -%2,96 | CAD 34,10 | CAD 34,10 | CAD 33,03 | 198,40K |
| 2026-08-04 | CAD 34,09 | -%1,67 | CAD 34,08 | CAD 34,33 | CAD 33,81 | 400,40K |
| 2026-07-31 | CAD 34,67 | -%0,49 | CAD 34,73 | CAD 35,08 | CAD 34,52 | 552,80K |
| 2026-07-30 | CAD 34,84 | -%0,06 | CAD 34,93 | CAD 34,96 | CAD 34,45 | 433,90K |
| 2026-07-29 | CAD 34,86 | +%1,78 | CAD 34,71 | CAD 34,91 | CAD 34,35 | 498,90K |
| 2026-07-28 | CAD 34,25 | -%0,52 | CAD 34,40 | CAD 34,76 | CAD 33,84 | 761,00K |
| 2026-07-27 | CAD 34,43 | -%1,94 | CAD 34,61 | CAD 34,98 | CAD 34,21 | 340,00K |
| 2026-07-24 | CAD 35,11 | -%0,68 | CAD 35,36 | CAD 35,49 | CAD 34,97 | 249,80K |
| 2026-07-23 | CAD 35,35 | +%2,02 | CAD 35,19 | CAD 35,35 | CAD 34,84 | 363,90K |
| 2026-07-22 | CAD 34,65 | +%0,29 | CAD 34,99 | CAD 35,00 | CAD 34,48 | 325,80K |
| 2026-07-21 | CAD 34,55 | +%0,14 | CAD 34,71 | CAD 34,88 | CAD 34,40 | 297,70K |
| 2026-07-20 | CAD 34,50 | -%0,61 | CAD 34,73 | CAD 34,76 | CAD 34,35 | 229,60K |
| 2026-07-17 | CAD 34,71 | +%1,20 | CAD 34,70 | CAD 34,76 | CAD 34,34 | 385,50K |
| 2026-07-16 | CAD 34,30 | +%2,02 | CAD 33,93 | CAD 34,97 | CAD 33,79 | 470,20K |
| 2026-07-15 | CAD 33,62 | +%0,87 | CAD 33,45 | CAD 33,75 | CAD 33,17 | 695,80K |
| 2026-07-14 | CAD 33,33 | +%0,36 | CAD 33,40 | CAD 33,40 | CAD 32,48 | 552,20K |
| 2026-07-13 | CAD 33,21 | +%2,63 | CAD 32,72 | CAD 33,27 | CAD 32,68 | 387,30K |
| 2026-07-10 | CAD 32,36 | +%0,03 | CAD 32,36 | CAD 32,62 | CAD 32,24 | 192,80K |
| 2026-07-09 | CAD 32,35 | -%1,40 | CAD 32,62 | CAD 32,62 | CAD 32,24 | 247,60K |
| 2026-07-08 | CAD 32,81 | +%2,98 | CAD 32,24 | CAD 32,81 | CAD 31,94 | 426,60K |
| 2026-07-07 | CAD 31,86 | +%1,72 | CAD 31,53 | CAD 31,88 | CAD 31,48 | 575,30K |
| 2026-07-06 | CAD 31,32 | -%1,94 | CAD 31,90 | CAD 32,02 | CAD 31,31 | 453,10K |
| 2026-07-03 | CAD 31,94 | +%0,50 | CAD 31,87 | CAD 32,09 | CAD 31,85 | 79,30K |
| 2026-07-02 | CAD 31,78 | +%0,13 | CAD 31,70 | CAD 31,88 | CAD 31,26 | 476,40K |
| 2026-06-30 | CAD 31,74 | -%0,16 | CAD 31,65 | CAD 31,98 | CAD 31,04 | 764,90K |
| 2026-06-29 | CAD 31,79 | -%1,03 | CAD 32,02 | CAD 32,20 | CAD 31,70 | 531,10K |
| 2026-06-26 | CAD 32,12 | -%0,28 | CAD 32,10 | CAD 32,34 | CAD 31,97 | 382,00K |
| 2026-06-25 | CAD 32,21 | +%0,69 | CAD 31,80 | CAD 32,45 | CAD 31,78 | 495,60K |
| 2026-06-24 | CAD 31,99 | -%0,56 | CAD 31,82 | CAD 32,19 | CAD 31,34 | 689,40K |
| 2026-06-23 | CAD 32,17 | +%0,19 | CAD 32,00 | CAD 32,31 | CAD 31,95 | 339,50K |
| 2026-06-22 | CAD 32,11 | +%0,56 | CAD 32,02 | CAD 32,15 | CAD 30,86 | 783,80K |
| 2026-06-19 | CAD 31,93 | +%0,66 | CAD 31,80 | CAD 32,00 | CAD 31,71 | 914,40K |
| 2026-06-18 | CAD 31,72 | -%2,40 | CAD 32,28 | CAD 32,28 | CAD 31,25 | 605,20K |
| 2026-06-17 | CAD 32,50 | -%0,52 | CAD 32,70 | CAD 32,99 | CAD 32,27 | 523,10K |
| 2026-06-16 | CAD 32,67 | -%1,71 | CAD 33,03 | CAD 33,11 | CAD 32,59 | 353,80K |
| 2026-06-15 | CAD 33,24 | -%2,24 | CAD 33,41 | CAD 33,42 | CAD 32,91 | 415,50K |
| 2026-06-12 | CAD 34,00 | -%1,19 | CAD 34,27 | CAD 34,69 | CAD 33,97 | 327,10K |
| 2026-06-11 | CAD 34,41 | +%0,44 | CAD 34,54 | CAD 34,92 | CAD 33,93 | 240,70K |
| 2026-06-10 | CAD 34,26 | +%0,18 | CAD 34,49 | CAD 34,66 | CAD 34,17 | 227,30K |
| 2026-06-09 | CAD 34,20 | -%1,18 | CAD 34,41 | CAD 34,60 | CAD 33,78 | 516,50K |
| 2026-06-08 | CAD 34,61 | +%1,38 | CAD 34,24 | CAD 34,83 | CAD 34,24 | 485,40K |
| 2026-06-05 | CAD 34,14 | -%1,87 | CAD 34,89 | CAD 34,89 | CAD 34,12 | 452,60K |
| 2026-06-04 | CAD 34,79 | +%0,96 | CAD 34,56 | CAD 35,15 | CAD 34,33 | 402,80K |
| 2026-06-03 | CAD 34,46 | +%0,09 | CAD 34,43 | CAD 34,92 | CAD 34,38 | 213,90K |
| 2026-06-02 | CAD 34,43 | +%1,77 | CAD 33,89 | CAD 34,50 | CAD 33,89 | 378,90K |
| 2026-06-01 | CAD 33,83 | +%2,73 | CAD 33,40 | CAD 33,98 | CAD 33,40 | 458,50K |
| 2026-05-29 | CAD 32,93 | -%2,14 | CAD 33,60 | CAD 33,79 | CAD 32,90 | 1,28M |
| 2026-05-28 | CAD 33,65 | +%0,15 | CAD 33,61 | CAD 33,96 | CAD 33,23 | 309,70K |
| 2026-05-27 | CAD 33,60 | -%1,23 | CAD 33,52 | CAD 33,83 | CAD 33,32 | 353,80K |
| 2026-05-26 | CAD 34,02 | +%0,18 | CAD 34,13 | CAD 34,44 | CAD 33,97 | 211,90K |