PrairieSky Royalty Ltd（PSK.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	37.02	37.15	36.67	36.72	-1.24%	529,166
2026-09-01	36.84	37.30	36.73	37.18	+1.47%	536,500
2026-08-31	36.31	36.91	36.31	36.64	+1.24%	801,700
2026-08-28	36.92	36.92	36.13	36.19	-2.11%	335,800
2026-08-27	36.68	37.10	36.47	36.97	+1.07%	216,600
2026-08-26	35.95	36.88	35.95	36.58	+1.47%	262,200
2026-08-25	36.02	36.63	35.92	36.05	-0.58%	441,496
2026-08-24	36.09	36.30	35.87	36.26	-0.08%	245,876
2026-08-21	36.34	36.62	36.12	36.29	-0.63%	240,600
2026-08-20	36.00	36.65	35.92	36.52	+2.15%	599,900
2026-08-19	35.65	35.99	35.65	35.75	+0.39%	335,000
2026-08-18	35.38	35.71	35.27	35.61	+0.79%	176,300
2026-08-17	34.91	35.33	34.90	35.33	+1.35%	398,600
2026-08-14	34.81	35.03	34.56	34.86	+0.23%	309,400
2026-08-13	34.29	34.84	34.21	34.78	+0.69%	244,700
2026-08-12	34.69	34.75	34.49	34.54	-0.63%	218,400
2026-08-11	34.67	34.91	34.27	34.76	+1.08%	236,900
2026-08-10	34.02	34.46	34.02	34.39	+2.35%	356,600
2026-08-07	33.70	33.93	33.46	33.60	-1.15%	520,200
2026-08-06	33.46	34.00	33.15	33.99	+2.75%	420,200
2026-08-05	34.10	34.10	33.03	33.08	-2.96%	198,400
2026-08-04	34.08	34.33	33.81	34.09	-1.67%	400,400
2026-07-31	34.73	35.08	34.52	34.67	-0.49%	552,800
2026-07-30	34.93	34.96	34.45	34.84	-0.06%	433,900
2026-07-29	34.71	34.91	34.35	34.86	+1.78%	498,900
2026-07-28	34.40	34.76	33.84	34.25	-0.52%	761,000
2026-07-27	34.61	34.98	34.21	34.43	-1.94%	340,000
2026-07-24	35.36	35.49	34.97	35.11	-0.68%	249,800
2026-07-23	35.19	35.35	34.84	35.35	+2.02%	363,900
2026-07-22	34.99	35.00	34.48	34.65	+0.29%	325,800
2026-07-21	34.71	34.88	34.40	34.55	+0.14%	297,700
2026-07-20	34.73	34.76	34.35	34.50	-0.61%	229,600
2026-07-17	34.70	34.76	34.34	34.71	+1.20%	385,500
2026-07-16	33.93	34.97	33.80	34.30	+2.02%	470,200
2026-07-15	33.45	33.75	33.17	33.62	+0.87%	695,800
2026-07-14	33.40	33.40	32.48	33.33	+0.36%	552,200
2026-07-13	32.72	33.27	32.68	33.21	+2.63%	387,300
2026-07-10	32.36	32.62	32.24	32.36	+0.03%	192,800
2026-07-09	32.62	32.62	32.24	32.35	-1.40%	247,600
2026-07-08	32.24	32.81	31.94	32.81	+2.98%	426,600
2026-07-07	31.53	31.88	31.48	31.86	+1.72%	575,300
2026-07-06	31.90	32.02	31.31	31.32	-1.94%	453,100
2026-07-03	31.87	32.09	31.85	31.94	+0.50%	79,300
2026-07-02	31.70	31.88	31.26	31.78	+0.13%	476,400
2026-06-30	31.65	31.98	31.04	31.74	-0.16%	764,900
2026-06-29	32.02	32.20	31.70	31.79	-1.03%	531,100
2026-06-26	32.10	32.34	31.97	32.12	-0.28%	382,000
2026-06-25	31.80	32.45	31.78	32.21	+0.69%	495,600
2026-06-24	31.82	32.19	31.34	31.99	-0.56%	689,400
2026-06-23	32.00	32.31	31.95	32.17	+0.19%	339,500
2026-06-22	32.02	32.15	30.86	32.11	+0.56%	783,800
2026-06-19	31.80	32.00	31.71	31.93	+0.66%	914,400
2026-06-18	32.28	32.28	31.25	31.72	-2.40%	605,200
2026-06-17	32.70	32.99	32.27	32.50	-0.52%	523,100
2026-06-16	33.03	33.11	32.59	32.67	-1.71%	353,800
2026-06-15	33.41	33.41	32.91	33.24	-2.24%	415,500
2026-06-12	34.27	34.69	33.97	34.00	-1.19%	327,100
2026-06-11	34.54	34.92	33.93	34.41	+0.44%	240,700
2026-06-10	34.49	34.66	34.17	34.26	+0.18%	227,300
2026-06-09	34.41	34.60	33.78	34.20	-1.18%	516,500
2026-06-08	34.24	34.83	34.24	34.61	+1.38%	485,400
2026-06-05	34.89	34.89	34.12	34.14	-1.87%	452,600
2026-06-04	34.56	35.15	34.33	34.79	+0.96%	402,800
2026-06-03	34.43	34.92	34.38	34.46	+0.09%	213,900
2026-06-02	33.89	34.50	33.89	34.43	+1.77%	378,900
2026-06-01	33.40	33.98	33.40	33.83	+2.73%	458,500
2026-05-29	33.60	33.79	32.90	32.93	-2.14%	1,278,800
2026-05-28	33.61	33.96	33.23	33.65	+0.15%	309,700
2026-05-27	33.52	33.83	33.32	33.60	-1.23%	353,800
2026-05-26	34.13	34.44	33.97	34.02	+0.18%	211,900
2026-05-25	34.74	34.93	33.95	33.96	-2.25%	165,400
2026-05-22	34.47	35.18	34.47	34.74	+0.14%	671,600
2026-05-21	34.77	35.23	34.38	34.69	+0.00%	580,800
2026-05-20	35.14	35.52	34.50	34.69	-1.22%	979,000
2026-05-19	35.57	35.89	35.02	35.12	+0.72%	456,200
2026-05-15	34.65	35.11	34.33	34.87	+1.99%	416,300
2026-05-14	33.45	34.27	33.45	34.19	+1.70%	402,200
2026-05-13	34.16	34.41	33.57	33.62	-1.58%	503,000
2026-05-12	33.71	34.21	33.40	34.16	+2.03%	447,100
2026-05-11	33.44	33.69	33.19	33.48	+1.03%	462,300
2026-05-08	33.39	33.60	33.10	33.14	-0.75%	195,800
2026-05-07	33.12	33.42	32.58	33.39	+0.15%	350,300
2026-05-06	33.96	34.24	33.34	33.34	-3.25%	894,900
2026-05-05	34.17	34.65	34.04	34.46	+0.44%	330,400
2026-05-04	34.38	34.65	34.11	34.31	-0.12%	668,300
2026-05-01	34.22	34.49	33.89	34.35	+0.12%	1,067,300
2026-04-30	33.66	34.50	33.66	34.31	+1.21%	970,100
2026-04-29	33.35	33.93	33.29	33.90	+2.70%	741,500
2026-04-28	33.08	33.25	32.83	33.01	+1.07%	569,800
2026-04-27	33.32	33.50	32.46	32.66	-0.12%	606,400
2026-04-24	32.75	32.75	32.23	32.70	-0.27%	1,019,500
2026-04-23	32.07	32.79	32.00	32.79	+2.63%	465,400
2026-04-22	31.78	32.10	31.75	31.95	+0.95%	430,100
2026-04-21	31.74	31.85	31.26	31.65	+1.74%	709,100
2026-04-20	30.79	31.21	30.79	31.11	+0.84%	748,500
2026-04-17	30.90	30.90	29.98	30.85	-1.94%	592,900
2026-04-16	31.56	32.01	31.35	31.46	-0.06%	707,200
2026-04-15	31.56	31.82	31.43	31.48	-0.54%	293,000
2026-04-14	32.04	32.24	31.43	31.65	-1.95%	450,000
2026-04-13	32.33	32.60	32.16	32.28	+0.81%	494,300
2026-04-10	31.50	32.13	31.40	32.02	+1.97%	500,000
2026-04-09	32.06	32.50	31.11	31.40	-1.69%	662,300
2026-04-08	31.96	32.03	31.06	31.94	-2.50%	504,000
2026-04-07	32.25	32.76	31.76	32.76	+1.58%	277,300
2026-04-06	31.97	32.31	31.83	32.25	+0.50%	564,600
2026-04-02	31.87	32.35	31.60	32.09	+1.81%	802,100
2026-04-01	31.82	32.09	31.04	31.52	-2.11%	890,300
2026-03-31	32.23	32.47	31.25	32.20	-0.62%	763,800
2026-03-30	33.40	33.40	32.19	32.40	-2.44%	1,754,400
2026-03-27	32.34	33.21	32.02	33.21	+3.17%	1,081,200
2026-03-26	32.55	32.77	32.06	32.19	-0.74%	675,900
2026-03-25	32.31	32.59	32.01	32.43	+0.19%	527,400
2026-03-24	32.36	32.94	31.81	32.37	+0.28%	920,700
2026-03-23	32.51	32.58	31.72	32.28	-2.24%	482,000
2026-03-20	32.52	33.17	32.23	33.02	+1.91%	2,396,600
2026-03-19	32.18	33.19	32.18	32.40	+0.31%	733,300
2026-03-18	32.05	32.70	31.91	32.30	+0.72%	773,300
2026-03-17	32.06	32.23	31.83	32.07	+0.50%	446,700
2026-03-16	31.51	31.91	31.32	31.91	+1.01%	871,900
2026-03-13	31.67	31.80	31.33	31.59	-0.35%	404,300
2026-03-12	31.88	31.98	31.46	31.70	+0.48%	770,400
2026-03-11	31.36	31.65	31.20	31.55	+0.13%	738,400
2026-03-10	31.09	31.63	31.00	31.51	+0.83%	557,700
2026-03-09	31.36	31.58	30.87	31.25	+0.64%	860,800
2026-03-06	31.53	31.66	30.99	31.05	-1.02%	259,200
2026-03-05	31.15	31.37	30.76	31.37	+1.19%	499,900
2026-03-04	30.75	31.22	30.59	31.00	+0.32%	508,600
2026-03-03	32.07	32.09	30.83	30.90	-2.80%	872,000
2026-03-02	31.85	32.09	31.36	31.79	+2.09%	700,400
2026-02-27	31.00	31.51	30.34	31.14	+1.17%	1,689,500
2026-02-26	30.03	30.81	29.86	30.78	+1.28%	461,000
2026-02-25	30.95	31.46	30.20	30.39	-1.59%	281,800
2026-02-24	30.40	31.00	30.39	30.88	+1.61%	1,116,300
2026-02-23	30.43	30.61	30.21	30.39	-0.10%	269,000
2026-02-20	30.53	30.79	30.26	30.42	-0.46%	308,000
2026-02-19	30.18	30.84	30.18	30.56	+1.43%	336,800
2026-02-18	30.10	30.25	29.79	30.13	+0.94%	352,700
2026-02-17	29.95	30.29	29.61	29.85	+0.10%	575,100
2026-02-13	29.80	30.07	29.71	29.82	+0.03%	354,000
2026-02-12	29.80	30.01	29.38	29.81	-0.90%	331,100
2026-02-11	29.77	30.14	29.51	30.08	+2.04%	413,800
2026-02-10	30.41	30.69	29.46	29.48	-2.74%	556,500
2026-02-09	30.13	30.56	30.07	30.31	+0.30%	285,600
2026-02-06	29.72	30.32	29.50	30.22	+2.03%	286,400
2026-02-05	30.11	30.55	29.24	29.62	-1.76%	618,100
2026-02-04	29.98	30.26	29.42	30.15	+1.69%	483,500
2026-02-03	29.07	29.73	29.00	29.65	+2.07%	318,400
2026-02-02	28.94	29.35	28.91	29.05	-1.99%	633,400
2026-01-30	29.56	29.91	29.37	29.64	+0.17%	714,600
2026-01-29	29.29	29.98	29.01	29.59	+2.39%	707,100
2026-01-28	28.69	28.97	28.44	28.90	+1.01%	554,900
2026-01-27	28.47	28.86	28.11	28.61	+1.24%	264,900
2026-01-26	28.21	28.37	27.73	28.26	+1.15%	382,300
2026-01-23	28.17	28.30	27.83	27.94	+0.79%	282,800
2026-01-22	28.09	28.23	27.67	27.72	-1.46%	270,800
2026-01-21	27.49	28.18	27.21	28.13	+3.42%	432,700
2026-01-20	28.01	28.25	27.14	27.20	-1.98%	401,300
2026-01-19	27.75	27.84	27.59	27.75	+0.00%	92,800
2026-01-16	27.23	27.80	27.16	27.75	+2.85%	232,000
2026-01-15	26.63	27.05	26.50	26.98	+0.78%	325,900
2026-01-14	27.04	27.30	26.66	26.77	-0.78%	377,600
2026-01-13	27.02	27.07	26.51	26.98	+0.94%	465,000
2026-01-12	26.65	26.84	26.42	26.73	+0.53%	373,300
2026-01-09	26.43	26.62	26.11	26.59	+1.72%	245,300
2026-01-08	26.04	26.34	25.86	26.14	+0.58%	458,000
2026-01-07	25.93	26.46	25.89	25.99	+0.39%	362,200
2026-01-06	26.50	26.50	25.84	25.89	-0.84%	449,200
2026-01-05	26.97	27.19	26.05	26.11	-3.51%	529,100
2026-01-02	27.00	27.13	26.80	27.06	+0.11%	145,200
2025-12-31	27.18	27.35	26.97	27.03	-1.03%	132,900
2025-12-30	27.33	27.43	27.25	27.31	+0.70%	155,400
2025-12-29	27.14	27.35	27.10	27.12	-0.29%	193,500
2025-12-24	27.47	27.47	27.02	27.20	-0.66%	82,300
2025-12-23	27.25	27.46	26.96	27.38	+0.44%	196,600
2025-12-22	27.02	27.34	26.95	27.26	+1.87%	344,400
2025-12-19	26.93	27.20	26.41	26.76	-0.45%	1,038,500
2025-12-18	27.21	27.35	26.87	26.88	-1.03%	316,600
2025-12-17	26.70	27.26	26.54	27.16	+2.07%	303,400
2025-12-16	27.07	27.56	26.59	26.61	-2.71%	327,200
2025-12-15	27.56	27.57	27.11	27.35	-0.62%	230,200
2025-12-12	27.49	27.61	27.33	27.52	+0.22%	196,300
2025-12-11	27.47	27.96	27.32	27.46	-0.69%	291,800
2025-12-10	27.06	27.73	27.02	27.65	+2.29%	485,400
2025-12-09	27.69	27.74	27.01	27.03	-2.56%	304,600
2025-12-08	27.88	28.13	27.67	27.74	-0.36%	299,300
2025-12-05	28.24	28.24	27.84	27.84	-0.78%	261,400
2025-12-04	27.45	28.27	27.44	28.06	+2.63%	436,000
2025-12-03	26.69	27.46	26.55	27.34	+2.78%	249,100
2025-12-02	27.05	27.05	26.55	26.60	-1.55%	196,200
2025-12-01	26.82	27.11	26.74	27.02	+0.71%	364,600
2025-11-28	26.76	27.00	26.16	26.83	+0.34%	123,500
2025-11-27	26.84	26.87	26.69	26.74	-0.22%	59,300
2025-11-26	26.42	26.83	26.40	26.80	+1.90%	270,200
2025-11-25	26.57	26.65	26.23	26.30	-1.42%	293,700
2025-11-24	26.55	26.76	26.33	26.68	+0.45%	1,269,800
2025-11-21	26.78	26.78	26.31	26.56	-0.56%	187,400
2025-11-20	26.99	27.20	26.67	26.71	-0.67%	237,500
2025-11-19	26.63	27.00	26.59	26.89	-0.33%	367,500
2025-11-18	26.53	27.03	26.30	26.98	+1.62%	542,800
2025-11-17	26.70	26.91	26.41	26.55	-0.52%	213,800
2025-11-14	26.73	26.83	26.47	26.69	-0.19%	277,900
2025-11-13	27.05	27.17	26.61	26.74	-0.93%	213,400
2025-11-12	27.29	27.29	26.70	26.99	-0.59%	155,800
2025-11-11	26.74	27.19	26.74	27.15	+2.14%	386,400
2025-11-10	26.00	26.66	25.99	26.58	+2.70%	285,900
2025-11-07	25.77	26.01	25.50	25.88	+0.54%	206,600
2025-11-06	25.66	25.82	25.44	25.74	+0.63%	316,400
2025-11-05	24.81	25.69	24.76	25.58	+2.94%	596,500
2025-11-04	25.09	25.09	24.79	24.85	-1.00%	141,800
2025-11-03	25.13	25.30	24.97	25.10	-0.32%	222,400
2025-10-31	25.17	25.34	24.96	25.18	+0.08%	378,600
2025-10-30	24.92	25.23	24.85	25.16	+0.60%	187,100
2025-10-29	25.03	25.22	24.93	25.01	-0.56%	196,300
2025-10-28	25.09	25.18	24.93	25.15	-0.40%	201,100
2025-10-27	25.16	25.29	24.83	25.25	+0.84%	298,000
2025-10-24	25.43	25.55	24.94	25.04	-1.34%	290,200
2025-10-23	25.46	25.64	25.25	25.38	+0.36%	482,900
2025-10-22	25.32	25.50	24.97	25.29	+0.24%	613,500
2025-10-21	26.82	27.01	25.12	25.23	+0.64%	739,200
2025-10-20	24.76	25.14	24.76	25.07	+1.09%	369,900
2025-10-17	24.60	24.86	24.51	24.80	+0.81%	315,400
2025-10-16	24.97	25.08	24.54	24.60	-1.36%	263,000
2025-10-15	24.94	25.23	24.91	24.94	+0.16%	473,900
2025-10-14	24.91	25.22	24.76	24.90	+0.12%	365,700
2025-10-10	25.30	25.36	24.82	24.87	-1.93%	557,000
2025-10-09	26.02	26.02	25.35	25.36	-2.84%	358,800
2025-10-08	26.22	26.32	25.93	26.10	-0.50%	454,300
2025-10-07	26.04	26.25	25.82	26.23	+0.31%	221,200
2025-10-06	25.99	26.20	24.63	26.15	+0.97%	205,600
2025-10-03	25.57	25.97	25.57	25.90	+1.41%	145,400
2025-10-02	26.00	26.00	25.43	25.54	-1.84%	349,600
2025-10-01	25.79	26.15	25.60	26.02	+0.77%	184,800
2025-09-30	25.66	25.98	25.41	25.82	+0.39%	460,000
2025-09-29	26.23	26.23	25.53	25.72	-2.98%	416,400
2025-09-26	26.41	26.76	26.32	26.51	+0.34%	448,200
2025-09-25	26.00	26.52	26.00	26.42	+1.19%	408,600
2025-09-24	25.52	26.13	25.52	26.11	+2.75%	503,800
2025-09-23	25.14	25.71	25.14	25.41	+1.19%	225,500
2025-09-22	25.06	25.25	25.01	25.11	+0.28%	358,000
2025-09-19	25.41	25.41	25.01	25.04	-0.20%	619,800
2025-09-18	25.11	25.34	24.90	25.09	+0.28%	294,300
2025-09-17	25.27	25.33	24.99	25.02	-1.15%	360,000
2025-09-16	24.79	25.33	24.77	25.31	+2.80%	365,000
2025-09-15	24.63	24.70	24.51	24.62	+0.12%	334,400
2025-09-12	24.53	24.70	24.53	24.59	+0.45%	112,300
2025-09-11	24.45	24.73	24.38	24.48	-0.65%	348,700
2025-09-10	24.24	24.66	24.16	24.64	+1.44%	415,500
2025-09-09	24.05	24.38	24.05	24.29	+0.79%	417,300
2025-09-08	24.23	24.44	24.04	24.10	-0.70%	404,800
2025-09-05	24.32	24.54	24.10	24.27	-1.22%	254,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+6.89%）。最弱月份：10月（-3.23%）。基于2年每日数据（2025–2026）。

1月+2.64%
2月+2.53%
3月+0.22%
4月-1.81%
5月-1.54%
6月-2.10%
7月+4.69%
8月+5.15%
9月+5.09%
10月-3.23%
11月+6.89%
12月+0.04%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

PrairieSky Royalty Ltd（PSK.TO）最新收盘价是多少？

2026-09-02 收于 36.72，来自Closelook数据湖的每日价格记录。

PSK.TO 的52周最高价和最低价是多少？

过去52周最高 37.30、最低 24.02（截至 2026-09-02）。

PrairieSky Royalty Ltd 历史上最强和最弱的月份是哪个？

历史上，PSK.TO 最强的日历月份是11月（平均 +6.89%），最弱的是10月（平均 -3.23%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。