Toronto - Delayed Quote • CAD
PrairieSky Royalty Ltd. (PSK.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.84 | 27.04 | 26.70 | 26.97 | 26.97 | 456,100 |
Apr 25, 2024 | 26.95 | 26.95 | 26.66 | 26.85 | 26.85 | 258,100 |
Apr 24, 2024 | 26.84 | 27.32 | 26.60 | 27.09 | 27.09 | 398,900 |
Apr 23, 2024 | 26.96 | 27.29 | 26.60 | 27.04 | 27.04 | 416,100 |
Apr 22, 2024 | 27.38 | 27.59 | 27.13 | 27.45 | 27.45 | 353,800 |
Apr 19, 2024 | 27.38 | 27.79 | 27.30 | 27.73 | 27.73 | 262,400 |
Apr 18, 2024 | 27.55 | 27.64 | 27.18 | 27.38 | 27.38 | 543,500 |
Apr 17, 2024 | 27.62 | 27.84 | 27.32 | 27.54 | 27.54 | 166,900 |
Apr 16, 2024 | 27.35 | 27.73 | 27.23 | 27.67 | 27.67 | 225,800 |
Apr 15, 2024 | 27.80 | 27.80 | 27.28 | 27.43 | 27.43 | 205,500 |
Apr 12, 2024 | 28.08 | 28.42 | 26.97 | 27.65 | 27.65 | 311,000 |
Apr 11, 2024 | 28.29 | 28.30 | 27.94 | 28.01 | 28.01 | 548,500 |
Apr 10, 2024 | 27.93 | 28.20 | 27.86 | 28.15 | 28.15 | 148,400 |
Apr 9, 2024 | 27.90 | 28.07 | 27.51 | 27.88 | 27.88 | 322,400 |
Apr 8, 2024 | 27.90 | 28.06 | 27.55 | 27.90 | 27.90 | 113,500 |
Apr 5, 2024 | 27.75 | 27.88 | 27.44 | 27.85 | 27.85 | 174,300 |
Apr 4, 2024 | 27.24 | 27.78 | 27.13 | 27.73 | 27.73 | 240,300 |
Apr 3, 2024 | 27.23 | 27.61 | 27.19 | 27.54 | 27.54 | 430,800 |
Apr 2, 2024 | 27.20 | 27.31 | 26.90 | 27.18 | 27.18 | 403,400 |
Apr 1, 2024 | 26.62 | 27.22 | 26.32 | 27.19 | 27.19 | 278,800 |
Mar 28, 2024 | 26.14 | 26.75 | 26.14 | 26.53 | 26.53 | 275,200 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 25.48 | 26.05 | 25.48 | 26.01 | 26.01 | 248,900 |
Mar 26, 2024 | 26.20 | 26.20 | 25.71 | 25.71 | 25.46 | 189,800 |
Mar 25, 2024 | 25.63 | 26.07 | 25.52 | 26.07 | 25.82 | 311,100 |
Mar 22, 2024 | 25.69 | 25.71 | 25.46 | 25.65 | 25.40 | 278,200 |
Mar 21, 2024 | 25.83 | 26.09 | 25.61 | 25.65 | 25.40 | 196,300 |
Mar 20, 2024 | 25.73 | 26.07 | 25.66 | 25.76 | 25.51 | 252,600 |
Mar 19, 2024 | 25.57 | 25.95 | 25.54 | 25.78 | 25.53 | 297,000 |
Mar 18, 2024 | 25.61 | 25.77 | 25.36 | 25.57 | 25.32 | 191,900 |
Mar 15, 2024 | 25.36 | 25.82 | 25.34 | 25.70 | 25.45 | 415,200 |
Mar 14, 2024 | 25.61 | 25.65 | 25.17 | 25.34 | 25.09 | 327,100 |
Mar 13, 2024 | 25.63 | 26.01 | 25.39 | 25.65 | 25.40 | 518,600 |
Mar 12, 2024 | 24.92 | 25.41 | 24.75 | 25.37 | 25.12 | 313,300 |
Mar 11, 2024 | 24.39 | 24.80 | 24.20 | 24.79 | 24.55 | 555,400 |
Mar 8, 2024 | 24.44 | 24.77 | 24.02 | 24.35 | 24.11 | 305,200 |
Mar 7, 2024 | 24.38 | 24.97 | 24.36 | 24.41 | 24.17 | 333,100 |
Mar 6, 2024 | 24.79 | 24.93 | 24.56 | 24.87 | 24.63 | 249,200 |
Mar 5, 2024 | 24.36 | 24.72 | 24.04 | 24.65 | 24.41 | 210,000 |
Mar 4, 2024 | 24.68 | 24.68 | 24.18 | 24.37 | 24.13 | 173,100 |
Mar 1, 2024 | 24.33 | 24.76 | 24.33 | 24.60 | 24.36 | 190,300 |
Feb 29, 2024 | 24.24 | 24.42 | 24.00 | 24.23 | 23.99 | 821,500 |
Feb 28, 2024 | 24.20 | 24.31 | 24.05 | 24.24 | 24.00 | 221,300 |
Feb 27, 2024 | 24.18 | 24.33 | 24.08 | 24.27 | 24.03 | 321,700 |
Feb 26, 2024 | 23.96 | 24.26 | 23.92 | 24.21 | 23.97 | 188,600 |
Feb 23, 2024 | 23.90 | 24.36 | 23.68 | 24.19 | 23.95 | 253,600 |
Feb 22, 2024 | 23.75 | 24.08 | 23.48 | 24.01 | 23.78 | 310,600 |
Feb 21, 2024 | 23.29 | 23.94 | 23.29 | 23.82 | 23.59 | 334,800 |
Feb 20, 2024 | 23.24 | 23.38 | 23.01 | 23.18 | 22.95 | 227,100 |
Feb 16, 2024 | 23.12 | 23.46 | 22.88 | 23.35 | 23.12 | 323,300 |
Feb 15, 2024 | 22.47 | 23.18 | 22.31 | 23.13 | 22.91 | 340,300 |
Feb 14, 2024 | 22.43 | 22.51 | 21.70 | 22.45 | 22.23 | 490,000 |
Feb 13, 2024 | 22.60 | 23.36 | 22.18 | 22.32 | 22.10 | 374,600 |
Feb 12, 2024 | 22.01 | 22.75 | 21.69 | 22.56 | 22.34 | 275,500 |
Feb 9, 2024 | 22.19 | 22.26 | 21.87 | 22.05 | 21.84 | 194,400 |
Feb 8, 2024 | 21.67 | 22.24 | 21.67 | 22.16 | 21.94 | 186,700 |
Feb 7, 2024 | 21.32 | 21.86 | 21.27 | 21.76 | 21.55 | 260,900 |
Feb 6, 2024 | 21.51 | 21.62 | 21.22 | 21.35 | 21.14 | 321,100 |
Feb 5, 2024 | 21.30 | 21.64 | 21.29 | 21.31 | 21.10 | 221,900 |
Feb 2, 2024 | 22.01 | 22.09 | 21.45 | 21.50 | 21.29 | 184,200 |
Feb 1, 2024 | 22.28 | 22.48 | 22.00 | 22.13 | 21.91 | 207,400 |
Jan 31, 2024 | 22.44 | 22.58 | 22.17 | 22.18 | 21.96 | 288,900 |
Jan 30, 2024 | 22.34 | 22.60 | 22.09 | 22.44 | 22.22 | 214,900 |
Jan 29, 2024 | 22.77 | 22.78 | 22.46 | 22.48 | 22.26 | 361,600 |
Jan 26, 2024 | 22.91 | 23.00 | 22.56 | 22.88 | 22.66 | 198,000 |
Jan 25, 2024 | 22.71 | 22.90 | 22.57 | 22.84 | 22.62 | 338,800 |
Jan 24, 2024 | 22.61 | 22.79 | 22.50 | 22.61 | 22.39 | 174,600 |
Jan 23, 2024 | 22.16 | 22.54 | 22.12 | 22.50 | 22.28 | 247,700 |
Jan 22, 2024 | 21.91 | 22.23 | 21.59 | 22.20 | 21.98 | 342,600 |
Jan 19, 2024 | 21.97 | 22.10 | 21.70 | 21.82 | 21.61 | 331,900 |
Jan 18, 2024 | 22.43 | 22.43 | 21.93 | 21.95 | 21.74 | 374,300 |
Jan 17, 2024 | 22.76 | 22.87 | 22.16 | 22.29 | 22.07 | 518,800 |
Jan 16, 2024 | 23.58 | 23.59 | 22.92 | 22.98 | 22.76 | 346,800 |
Jan 15, 2024 | 23.46 | 23.72 | 23.36 | 23.72 | 23.49 | 71,400 |
Jan 12, 2024 | 23.66 | 23.83 | 23.42 | 23.49 | 23.26 | 304,400 |
Jan 11, 2024 | 23.28 | 23.41 | 23.06 | 23.34 | 23.11 | 158,300 |
Jan 10, 2024 | 23.73 | 24.00 | 23.00 | 23.15 | 22.92 | 462,500 |
Jan 9, 2024 | 23.37 | 23.82 | 23.24 | 23.77 | 23.54 | 437,900 |
Jan 8, 2024 | 23.03 | 23.30 | 22.83 | 23.28 | 23.05 | 176,400 |
Jan 5, 2024 | 23.53 | 23.53 | 23.06 | 23.29 | 23.06 | 154,800 |
Jan 4, 2024 | 23.59 | 23.76 | 23.23 | 23.37 | 23.14 | 179,200 |
Jan 3, 2024 | 23.16 | 23.57 | 23.15 | 23.46 | 23.23 | 529,300 |
Jan 2, 2024 | 23.31 | 23.40 | 23.13 | 23.21 | 22.98 | 137,700 |
Dec 29, 2023 | 23.00 | 23.47 | 22.99 | 23.20 | 22.97 | 181,300 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 28, 2023 | 23.50 | 23.77 | 22.91 | 22.97 | 22.75 | 249,300 |
Dec 27, 2023 | 23.70 | 23.88 | 23.44 | 23.57 | 23.10 | 123,700 |
Dec 22, 2023 | 23.76 | 23.95 | 23.61 | 23.69 | 23.22 | 270,900 |
Dec 21, 2023 | 23.51 | 23.81 | 23.42 | 23.70 | 23.23 | 487,100 |
Dec 20, 2023 | 23.95 | 24.01 | 23.40 | 23.45 | 22.99 | 484,200 |
Dec 19, 2023 | 23.51 | 24.03 | 23.51 | 23.93 | 23.46 | 287,500 |
Dec 18, 2023 | 23.76 | 23.99 | 23.59 | 23.83 | 23.36 | 431,300 |
Dec 15, 2023 | 23.87 | 23.91 | 23.13 | 23.62 | 23.15 | 701,900 |
Dec 14, 2023 | 23.78 | 23.98 | 23.51 | 23.82 | 23.35 | 631,800 |
Dec 13, 2023 | 23.28 | 23.66 | 23.22 | 23.60 | 23.13 | 335,700 |
Dec 12, 2023 | 23.41 | 23.63 | 22.99 | 23.28 | 22.82 | 630,200 |
Dec 11, 2023 | 24.50 | 24.50 | 23.65 | 23.69 | 23.22 | 381,500 |
Dec 8, 2023 | 24.37 | 24.75 | 24.31 | 24.45 | 23.97 | 386,400 |
Dec 7, 2023 | 24.23 | 24.54 | 24.16 | 24.23 | 23.75 | 293,600 |
Dec 6, 2023 | 24.61 | 24.99 | 23.98 | 24.16 | 23.68 | 419,700 |
Dec 5, 2023 | 24.72 | 24.89 | 24.41 | 24.77 | 24.28 | 385,500 |
Dec 4, 2023 | 25.01 | 25.10 | 24.60 | 24.70 | 24.21 | 316,100 |
Dec 1, 2023 | 24.85 | 25.16 | 24.78 | 25.13 | 24.63 | 224,700 |
Nov 30, 2023 | 24.99 | 25.45 | 24.59 | 24.93 | 24.44 | 850,400 |
Nov 29, 2023 | 24.31 | 24.84 | 24.31 | 24.82 | 24.33 | 292,600 |
Nov 28, 2023 | 24.16 | 24.36 | 24.03 | 24.25 | 23.77 | 190,300 |
Nov 27, 2023 | 24.41 | 24.41 | 23.96 | 24.05 | 23.57 | 473,700 |
Nov 24, 2023 | 24.14 | 24.63 | 24.14 | 24.54 | 24.05 | 211,200 |
Nov 23, 2023 | 24.02 | 24.55 | 24.02 | 24.51 | 24.02 | 118,000 |
Nov 22, 2023 | 23.86 | 24.25 | 23.82 | 24.20 | 23.72 | 303,400 |
Nov 21, 2023 | 23.73 | 24.20 | 23.58 | 24.18 | 23.70 | 208,700 |
Nov 20, 2023 | 23.77 | 23.81 | 23.49 | 23.73 | 23.26 | 234,500 |
Nov 17, 2023 | 23.79 | 24.02 | 23.61 | 23.66 | 23.19 | 169,500 |
Nov 16, 2023 | 24.21 | 24.21 | 23.54 | 23.77 | 23.30 | 461,300 |
Nov 15, 2023 | 24.62 | 24.62 | 24.18 | 24.22 | 23.74 | 135,400 |
Nov 14, 2023 | 24.45 | 24.57 | 24.13 | 24.41 | 23.93 | 197,500 |
Nov 13, 2023 | 24.22 | 24.56 | 24.21 | 24.41 | 23.93 | 175,900 |
Nov 10, 2023 | 24.26 | 24.46 | 24.05 | 24.27 | 23.79 | 205,300 |
Nov 9, 2023 | 24.31 | 24.74 | 24.10 | 24.12 | 23.64 | 302,700 |
Nov 8, 2023 | 24.27 | 24.43 | 24.10 | 24.25 | 23.77 | 337,800 |
Nov 7, 2023 | 24.41 | 24.65 | 24.14 | 24.43 | 23.95 | 687,900 |
Nov 6, 2023 | 24.76 | 24.76 | 24.44 | 24.73 | 24.24 | 326,800 |
Nov 3, 2023 | 24.96 | 25.12 | 24.54 | 24.75 | 24.26 | 240,900 |
Nov 2, 2023 | 24.61 | 25.31 | 24.61 | 25.01 | 24.51 | 337,900 |
Nov 1, 2023 | 24.46 | 24.81 | 24.31 | 24.76 | 24.27 | 310,600 |
Oct 31, 2023 | 24.17 | 24.35 | 24.02 | 24.35 | 23.87 | 615,500 |
Oct 30, 2023 | 24.04 | 24.32 | 23.89 | 24.09 | 23.61 | 196,700 |
Oct 27, 2023 | 24.35 | 24.44 | 24.03 | 24.10 | 23.62 | 281,300 |
Oct 26, 2023 | 24.67 | 24.78 | 24.29 | 24.31 | 23.83 | 437,800 |
Oct 25, 2023 | 24.97 | 25.14 | 24.47 | 24.91 | 24.42 | 455,100 |
Oct 24, 2023 | 24.47 | 24.94 | 23.99 | 24.45 | 23.97 | 516,600 |
Oct 23, 2023 | 24.12 | 24.46 | 23.93 | 24.43 | 23.95 | 319,200 |
Oct 20, 2023 | 24.29 | 24.41 | 24.08 | 24.20 | 23.72 | 429,000 |
Oct 19, 2023 | 24.60 | 24.75 | 24.32 | 24.37 | 23.89 | 192,600 |
Oct 18, 2023 | 25.14 | 25.14 | 24.55 | 24.60 | 24.11 | 181,200 |
Oct 17, 2023 | 25.06 | 25.12 | 24.87 | 25.02 | 24.52 | 307,200 |
Oct 16, 2023 | 25.26 | 25.28 | 24.97 | 25.10 | 24.60 | 326,400 |
Oct 13, 2023 | 25.19 | 25.21 | 24.98 | 25.12 | 24.62 | 163,700 |
Oct 12, 2023 | 25.14 | 25.15 | 24.81 | 24.88 | 24.39 | 179,200 |
Oct 11, 2023 | 24.95 | 25.06 | 24.58 | 25.01 | 24.51 | 195,700 |
Oct 10, 2023 | 25.09 | 25.13 | 24.88 | 24.96 | 24.47 | 488,700 |
Oct 6, 2023 | 24.19 | 24.54 | 24.03 | 24.43 | 23.95 | 304,200 |
Oct 5, 2023 | 24.08 | 24.61 | 23.99 | 24.16 | 23.68 | 338,700 |
Oct 4, 2023 | 24.04 | 24.31 | 23.74 | 24.13 | 23.65 | 289,400 |
Oct 3, 2023 | 24.51 | 24.51 | 24.03 | 24.29 | 23.81 | 303,100 |
Oct 2, 2023 | 24.80 | 24.91 | 24.22 | 24.61 | 24.12 | 376,900 |
Sep 29, 2023 | 25.17 | 25.38 | 24.77 | 24.96 | 24.47 | 569,000 |
Sep 28, 2023 | 0.24 Dividend | |||||
Sep 28, 2023 | 25.10 | 25.40 | 24.79 | 25.08 | 24.58 | 228,900 |
Sep 27, 2023 | 25.34 | 25.36 | 25.11 | 25.26 | 24.52 | 426,100 |
Sep 26, 2023 | 25.48 | 25.73 | 25.09 | 25.16 | 24.43 | 310,200 |
Sep 25, 2023 | 25.14 | 25.47 | 25.11 | 25.45 | 24.71 | 407,300 |
Sep 22, 2023 | 25.16 | 25.19 | 24.94 | 25.15 | 24.42 | 263,000 |
Sep 21, 2023 | 25.17 | 25.37 | 24.95 | 24.96 | 24.23 | 369,200 |
Sep 20, 2023 | 25.11 | 25.44 | 25.11 | 25.15 | 24.42 | 374,800 |
Sep 19, 2023 | 25.74 | 25.86 | 25.16 | 25.24 | 24.51 | 263,600 |
Sep 18, 2023 | 25.47 | 25.73 | 25.34 | 25.61 | 24.86 | 356,900 |
Sep 15, 2023 | 25.02 | 25.45 | 24.97 | 25.36 | 24.62 | 857,800 |
Sep 14, 2023 | 25.32 | 25.32 | 24.65 | 25.13 | 24.40 | 369,900 |
Sep 13, 2023 | 25.43 | 25.52 | 24.50 | 25.11 | 24.38 | 487,800 |
Sep 12, 2023 | 25.23 | 25.45 | 25.15 | 25.34 | 24.60 | 874,600 |
Sep 11, 2023 | 25.80 | 25.80 | 25.13 | 25.20 | 24.47 | 200,900 |
Sep 8, 2023 | 25.77 | 25.85 | 25.60 | 25.70 | 24.95 | 167,700 |
Sep 7, 2023 | 26.04 | 26.29 | 25.67 | 25.68 | 24.93 | 404,500 |
Sep 6, 2023 | 25.79 | 25.89 | 25.25 | 25.52 | 24.78 | 397,500 |
Sep 5, 2023 | 26.20 | 26.22 | 25.50 | 25.85 | 25.10 | 242,700 |
Sep 1, 2023 | 26.12 | 26.26 | 25.97 | 26.16 | 25.40 | 324,400 |
Aug 31, 2023 | 26.33 | 26.34 | 25.80 | 25.85 | 25.10 | 478,400 |
Aug 30, 2023 | 26.28 | 26.39 | 26.09 | 26.18 | 25.42 | 251,100 |
Aug 29, 2023 | 26.21 | 26.32 | 25.98 | 26.15 | 25.39 | 370,000 |
Aug 28, 2023 | 26.28 | 26.38 | 26.12 | 26.16 | 25.40 | 206,700 |
Aug 25, 2023 | 26.10 | 26.29 | 25.70 | 26.20 | 25.44 | 176,500 |
Aug 24, 2023 | 25.94 | 26.24 | 25.90 | 25.94 | 25.18 | 147,500 |
Aug 23, 2023 | 25.96 | 26.21 | 25.68 | 26.09 | 25.33 | 348,100 |
Aug 22, 2023 | 26.44 | 26.55 | 26.09 | 26.16 | 25.40 | 187,100 |
Aug 21, 2023 | 26.75 | 26.90 | 26.35 | 26.43 | 25.66 | 178,600 |
Aug 18, 2023 | 26.33 | 26.63 | 26.29 | 26.63 | 25.85 | 254,000 |
Aug 17, 2023 | 26.43 | 26.60 | 26.17 | 26.49 | 25.72 | 321,400 |
Aug 16, 2023 | 25.96 | 26.53 | 25.96 | 26.30 | 25.53 | 426,000 |
Aug 15, 2023 | 26.25 | 26.31 | 25.83 | 25.90 | 25.15 | 284,200 |
Aug 14, 2023 | 26.41 | 26.45 | 26.14 | 26.33 | 25.56 | 232,400 |
Aug 11, 2023 | 26.26 | 26.51 | 26.00 | 26.41 | 25.64 | 282,800 |
Aug 10, 2023 | 26.41 | 26.53 | 26.03 | 26.25 | 25.49 | 275,700 |
Aug 9, 2023 | 26.50 | 26.61 | 26.16 | 26.18 | 25.42 | 815,700 |
Aug 8, 2023 | 26.05 | 26.41 | 25.93 | 26.39 | 25.62 | 251,400 |
Aug 4, 2023 | 26.23 | 26.45 | 26.00 | 26.29 | 25.52 | 542,900 |
Aug 3, 2023 | 26.25 | 26.48 | 26.13 | 26.20 | 25.44 | 408,100 |
Aug 2, 2023 | 26.22 | 26.33 | 25.83 | 26.22 | 25.46 | 531,200 |
Aug 1, 2023 | 26.14 | 26.31 | 25.85 | 26.24 | 25.48 | 263,700 |
Jul 31, 2023 | 26.25 | 26.50 | 25.94 | 26.21 | 25.45 | 545,900 |
Jul 28, 2023 | 25.61 | 26.19 | 25.43 | 26.18 | 25.42 | 435,500 |
Jul 27, 2023 | 26.03 | 26.13 | 25.54 | 25.59 | 24.84 | 204,200 |
Jul 26, 2023 | 25.74 | 26.00 | 25.60 | 25.92 | 25.17 | 140,600 |
Jul 25, 2023 | 25.85 | 26.07 | 25.67 | 25.91 | 25.16 | 483,800 |
Jul 24, 2023 | 26.16 | 26.16 | 25.67 | 25.80 | 25.05 | 450,500 |
Jul 21, 2023 | 26.87 | 26.90 | 26.00 | 26.02 | 25.26 | 1,429,100 |
Jul 20, 2023 | 26.46 | 26.79 | 26.44 | 26.76 | 25.98 | 859,500 |
Jul 19, 2023 | 26.26 | 26.71 | 26.05 | 26.37 | 25.60 | 477,300 |
Jul 18, 2023 | 25.61 | 26.62 | 25.45 | 26.54 | 25.77 | 786,500 |
Jul 17, 2023 | 25.12 | 25.61 | 24.92 | 25.53 | 24.79 | 543,000 |
Jul 14, 2023 | 25.45 | 25.67 | 25.04 | 25.07 | 24.34 | 521,400 |
Jul 13, 2023 | 24.93 | 25.53 | 24.88 | 25.46 | 24.72 | 272,500 |
Jul 12, 2023 | 25.08 | 25.08 | 24.69 | 24.88 | 24.16 | 167,000 |
Jul 11, 2023 | 24.96 | 25.28 | 24.84 | 24.86 | 24.14 | 280,500 |
Jul 10, 2023 | 24.23 | 24.93 | 24.04 | 24.88 | 24.16 | 429,400 |
Jul 7, 2023 | 23.70 | 24.58 | 23.61 | 24.35 | 23.64 | 345,800 |
Jul 6, 2023 | 23.38 | 23.88 | 23.38 | 23.82 | 23.13 | 378,300 |
Jul 5, 2023 | 23.50 | 23.90 | 23.46 | 23.86 | 23.17 | 469,300 |
Jul 4, 2023 | 23.17 | 23.47 | 22.97 | 23.35 | 22.67 | 153,200 |
Jun 30, 2023 | 23.33 | 23.49 | 23.00 | 23.16 | 22.49 | 431,000 |
Jun 29, 2023 | 0.24 Dividend | |||||
Jun 29, 2023 | 23.14 | 23.26 | 22.94 | 23.18 | 22.50 | 257,700 |
Jun 28, 2023 | 23.34 | 23.56 | 23.13 | 23.30 | 22.39 | 276,400 |
Jun 27, 2023 | 23.23 | 23.37 | 22.93 | 23.29 | 22.38 | 309,400 |
Jun 26, 2023 | 22.99 | 23.37 | 22.99 | 23.09 | 22.19 | 539,500 |
Jun 23, 2023 | 23.00 | 23.20 | 22.83 | 23.10 | 22.20 | 193,900 |
Jun 22, 2023 | 23.40 | 23.56 | 23.02 | 23.13 | 22.23 | 234,200 |
Jun 21, 2023 | 23.47 | 23.82 | 23.38 | 23.52 | 22.60 | 179,100 |
Jun 20, 2023 | 23.77 | 23.80 | 23.42 | 23.52 | 22.60 | 175,500 |
Jun 19, 2023 | 23.67 | 23.92 | 23.58 | 23.81 | 22.88 | 44,500 |
Jun 16, 2023 | 23.76 | 23.87 | 23.51 | 23.77 | 22.84 | 465,400 |
Jun 15, 2023 | 23.35 | 23.68 | 23.23 | 23.60 | 22.68 | 400,400 |
Jun 14, 2023 | 23.72 | 23.84 | 23.38 | 23.45 | 22.53 | 511,400 |
Jun 13, 2023 | 23.52 | 23.97 | 23.46 | 23.64 | 22.72 | 308,500 |
Jun 12, 2023 | 23.65 | 23.68 | 23.28 | 23.33 | 22.42 | 324,500 |
Jun 9, 2023 | 23.89 | 23.99 | 23.75 | 23.89 | 22.96 | 112,700 |
Jun 8, 2023 | 24.16 | 24.21 | 23.60 | 23.86 | 22.93 | 323,600 |
Jun 7, 2023 | 24.64 | 24.64 | 24.14 | 24.16 | 23.21 | 401,700 |
Jun 6, 2023 | 24.00 | 24.66 | 23.95 | 24.62 | 23.66 | 598,300 |
Jun 5, 2023 | 24.29 | 24.31 | 23.69 | 24.15 | 23.21 | 316,600 |
Jun 2, 2023 | 23.54 | 24.20 | 23.54 | 24.09 | 23.15 | 544,800 |
Jun 1, 2023 | 22.83 | 23.37 | 22.76 | 23.29 | 22.38 | 452,200 |
May 31, 2023 | 22.59 | 22.83 | 22.46 | 22.78 | 21.89 | 591,600 |
May 30, 2023 | 23.00 | 23.15 | 22.79 | 22.90 | 22.00 | 414,600 |
May 29, 2023 | 22.87 | 23.25 | 22.87 | 23.23 | 22.32 | 81,900 |
May 26, 2023 | 23.05 | 23.13 | 22.81 | 23.01 | 22.11 | 156,900 |
May 25, 2023 | 23.00 | 23.14 | 22.69 | 22.98 | 22.08 | 348,700 |
May 24, 2023 | 23.53 | 23.59 | 23.21 | 23.25 | 22.34 | 415,400 |
May 23, 2023 | 23.16 | 23.62 | 23.13 | 23.55 | 22.63 | 562,400 |
May 19, 2023 | 22.99 | 23.25 | 22.99 | 23.13 | 22.23 | 398,800 |
May 18, 2023 | 22.37 | 22.89 | 22.05 | 22.86 | 21.97 | 457,700 |
May 17, 2023 | 22.86 | 22.91 | 22.44 | 22.86 | 21.97 | 314,300 |
May 16, 2023 | 22.89 | 23.10 | 22.72 | 22.73 | 21.84 | 475,600 |
May 15, 2023 | 22.46 | 23.05 | 22.42 | 22.97 | 22.07 | 682,600 |
May 12, 2023 | 22.42 | 22.64 | 22.21 | 22.40 | 21.52 | 431,600 |
May 11, 2023 | 22.21 | 22.42 | 22.06 | 22.30 | 21.43 | 386,500 |
May 10, 2023 | 22.67 | 22.67 | 22.05 | 22.35 | 21.48 | 420,500 |
May 9, 2023 | 22.32 | 22.70 | 22.21 | 22.65 | 21.76 | 464,000 |
May 8, 2023 | 22.29 | 22.56 | 22.20 | 22.42 | 21.54 | 579,300 |
May 5, 2023 | 21.66 | 22.23 | 21.54 | 22.20 | 21.33 | 679,900 |
May 4, 2023 | 21.10 | 21.35 | 20.87 | 21.21 | 20.38 | 723,400 |
May 3, 2023 | 20.85 | 21.27 | 20.85 | 21.05 | 20.23 | 875,000 |
May 2, 2023 | 21.24 | 21.24 | 20.69 | 21.01 | 20.19 | 606,000 |
May 1, 2023 | 21.24 | 21.60 | 21.24 | 21.38 | 20.54 | 431,200 |
Apr 28, 2023 | 21.09 | 21.57 | 20.93 | 21.38 | 20.54 | 636,200 |
Apr 27, 2023 | 21.02 | 21.29 | 20.90 | 21.07 | 20.25 | 286,400 |
Apr 26, 2023 | 20.84 | 21.05 | 20.78 | 20.97 | 20.15 | 650,900 |
Related Tickers
HWX.TO Headwater Exploration Inc.
7.82
+0.39%
FRU.TO Freehold Royalties Ltd.
14.47
+1.33%
AAV.TO Advantage Energy Ltd.
10.84
+1.03%
ERF.TO Enerplus Corporation
28.06
+0.54%
SGY.TO Surge Energy Inc.
7.77
-0.38%
BNE.TO Bonterra Energy Corp.
6.00
-5.66%
NVA.TO NuVista Energy Ltd.
12.82
+0.16%
CR.TO Crew Energy Inc.
4.5500
-1.73%
SCR.TO Strathcona Resources Ltd.
33.06
-0.96%
LOU.V Lucero Energy Corp.
0.6400
0.00%