Prairiesky Rty Ltd (OP: PREKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 20.32 | 20.32 | 20.32 | 832 | +0.17(+0.83%) | |
| May 29, 2018 | 20.15 | 20.15 | 20.15 | 52 | +0.04(+0.20%) | |
| May 25, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.62(-2.99%) | |
| May 24, 2018 | 20.60 | 20.77 | 20.60 | 20.73 | 2,005 | -1.20(-5.45%) |
| May 22, 2018 | 21.93 | 21.93 | 21.93 | 536 | +0.08(+0.35%) | |
| May 21, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 321 | -0.21(-0.93%) |
| May 18, 2018 | 21.91 | 22.06 | 21.91 | 22.06 | 67,303 | -0.17(-0.77%) |
| May 17, 2018 | 22.07 | 22.23 | 22.04 | 22.23 | 70,165 | +0.77(+3.56%) |
| May 16, 2018 | 21.40 | 21.46 | 21.36 | 21.46 | 65,740 | +0.55(+2.62%) |
| May 15, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 13,385 | -0.19(-0.90%) |
| May 10, 2018 | 21.10 | 21.10 | 21.10 | 121 | -0.14(-0.65%) | |
| May 09, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 229 | +0.21(+1.00%) |
| May 08, 2018 | 20.70 | 21.08 | 20.70 | 21.03 | 29,532 | -0.89(-4.04%) |
| May 07, 2018 | 21.97 | 21.97 | 21.92 | 21.92 | 22,943 | +0.24(+1.12%) |
| May 04, 2018 | 21.40 | 21.67 | 21.40 | 21.67 | 7,494 | -0.22(-1.00%) |
| May 01, 2018 | 21.89 | 21.89 | 21.89 | 34 | -0.43(-1.92%) | |
| Apr 27, 2018 | 22.32 | 22.32 | 22.32 | 178 | +0.01(+0.03%) | |
| Apr 26, 2018 | 22.30 | 22.32 | 22.30 | 22.32 | 682 | +0.52(+2.37%) |
| Apr 25, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 181 | -1.07(-4.68%) |
| Apr 24, 2018 | 23.12 | 23.14 | 22.87 | 22.87 | 2,986 | -1.73(-7.03%) |
| Apr 23, 2018 | 24.31 | 24.61 | 24.31 | 24.60 | 2,272 | +0.58(+2.42%) |
| Apr 20, 2018 | 23.93 | 24.02 | 23.93 | 24.02 | 618 | -0.02(-0.08%) |
| Apr 18, 2018 | 24.04 | 24.04 | 24.04 | 131 | +0.98(+4.25%) | |
| Apr 17, 2018 | 23.51 | 23.51 | 23.06 | 23.06 | 8,537 | -0.52(-2.21%) |
| Apr 16, 2018 | 23.63 | 23.63 | 23.50 | 23.58 | 1,835 | -0.06(-0.25%) |
| Apr 12, 2018 | 23.64 | 23.64 | 23.64 | 68 | +0.37(+1.59%) | |
| Apr 10, 2018 | 23.27 | 23.27 | 23.27 | 92 | +1.56(+7.18%) | |
| Apr 04, 2018 | 21.71 | 21.71 | 21.71 | 96 | -0.10(-0.45%) | |
| Apr 03, 2018 | 21.87 | 21.87 | 21.81 | 21.81 | 1,340 | +0.29(+1.35%) |
| Apr 02, 2018 | 21.74 | 21.74 | 21.51 | 21.52 | 1,719 | -0.36(-1.66%) |
| Mar 29, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.48(+2.25%) | |
| Mar 28, 2018 | 21.63 | 21.63 | 21.40 | 21.40 | 312 | -0.29(-1.34%) |
| Mar 27, 2018 | 21.69 | 21.69 | 21.69 | 21.69 | 275 | -0.01(-0.06%) |
| Mar 26, 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 339 | -0.45(-2.04%) |
| Mar 23, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 139 | +0.15(+0.69%) |
| Mar 22, 2018 | 22.00 | 22.01 | 21.93 | 22.00 | 1,178 | +0.05(+0.24%) |
| Mar 21, 2018 | 21.61 | 21.97 | 21.61 | 21.95 | 1,150 | +1.39(+6.76%) |
| Mar 19, 2018 | 20.56 | 20.56 | 20.56 | 273 | +0.15(+0.74%) | |
| Mar 16, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,672 | +0.01(+0.04%) |
| Mar 15, 2018 | 20.59 | 20.59 | 20.33 | 20.40 | 28,070 | -0.36(-1.72%) |
| Mar 14, 2018 | 20.75 | 20.76 | 20.75 | 20.76 | 954 | +0.17(+0.83%) |
| Mar 13, 2018 | 21.19 | 21.19 | 20.59 | 20.59 | 1,208 | -0.71(-3.33%) |
| Mar 12, 2018 | 21.41 | 21.41 | 21.30 | 21.30 | 547 | -0.65(-2.96%) |
| Mar 09, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 302 | +0.42(+1.95%) |
| Mar 08, 2018 | 21.63 | 21.63 | 21.53 | 21.53 | 884 | -0.52(-2.36%) |
| Mar 06, 2018 | 22.05 | 22.05 | 22.05 | 32,549 | +0.36(+1.65%) | |
| Mar 05, 2018 | 21.77 | 21.77 | 21.69 | 21.69 | 1,145 | -0.27(-1.24%) |
| Mar 02, 2018 | 21.72 | 21.96 | 21.72 | 21.96 | 333 | -0.06(-0.27%) |
| Mar 01, 2018 | 21.97 | 22.02 | 21.97 | 22.02 | 517 | -0.28(-1.24%) |
| Feb 28, 2018 | 22.70 | 22.70 | 22.30 | 22.30 | 7,857 | -0.51(-2.24%) |
| Feb 27, 2018 | 23.07 | 23.07 | 22.81 | 22.81 | 696 | -0.69(-2.94%) |
| Feb 26, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 1,021 | +0.13(+0.56%) |
| Feb 23, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 161 | -0.01(-0.03%) |
| Feb 20, 2018 | 23.38 | 23.38 | 23.38 | 880 | +0.10(+0.44%) | |
| Feb 16, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.19(-0.83%) | |
| Feb 15, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 559 | +0.53(+2.31%) |
| Feb 14, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 328 | +0.14(+0.63%) |
| Feb 13, 2018 | 22.53 | 22.80 | 22.53 | 22.80 | 687 | -0.05(-0.22%) |
| Feb 08, 2018 | 22.85 | 22.85 | 22.85 | 242 | -0.58(-2.49%) | |
| Feb 07, 2018 | 23.48 | 23.48 | 23.43 | 23.43 | 504 | -1.10(-4.48%) |
| Feb 02, 2018 | 24.53 | 24.53 | 24.53 | 51 | -0.02(-0.08%) | |
| Jan 31, 2018 | 24.55 | 24.55 | 24.55 | 34 | -0.70(-2.76%) | |
| Jan 29, 2018 | 25.25 | 25.25 | 25.25 | 8,870 | -0.20(-0.80%) | |
| Jan 24, 2018 | 25.45 | 25.45 | 25.45 | 7,114 | -0.02(-0.08%) | |
| Jan 22, 2018 | 25.47 | 25.47 | 25.47 | 219 | -0.40(-1.54%) | |
| Jan 18, 2018 | 25.87 | 25.87 | 25.87 | 162 | -0.18(-0.70%) | |
| Jan 17, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 16,192 | +0.32(+1.25%) |
| Jan 16, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 626 | -0.30(-1.16%) |
| Jan 12, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.15(-0.57%) | |
| Jan 11, 2018 | 25.66 | 26.18 | 25.66 | 26.18 | 869 | +0.65(+2.55%) |
| Jan 09, 2018 | 25.53 | 25.53 | 25.53 | 5,095 | -0.14(-0.55%) | |
| Jan 05, 2018 | 25.67 | 25.67 | 25.67 | 135 | -0.75(-2.84%) | |
| Jan 03, 2018 | 26.42 | 26.42 | 26.42 | 23,847 | +0.34(+1.29%) | |
| Jan 02, 2018 | 26.09 | 26.09 | 26.08 | 26.08 | 409 | +0.52(+2.05%) |
| Dec 29, 2017 | 25.56 | 25.56 | 25.56 | 0 | -0.10(-0.37%) | |
| Dec 28, 2017 | 25.56 | 25.65 | 25.56 | 25.65 | 2,577 | +0.25(+0.97%) |
| Dec 27, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 6,161 | +0.70(+2.82%) |
| Dec 22, 2017 | 24.71 | 24.71 | 24.71 | 90 | -0.06(-0.23%) | |
| Dec 21, 2017 | 24.77 | 24.77 | 24.77 | 24.77 | 267 | +0.28(+1.14%) |
| Dec 20, 2017 | 24.80 | 24.80 | 24.49 | 1,455 | -0.31(-1.27%) | |
| Dec 18, 2017 | 24.80 | 24.80 | 24.80 | 68 | +0.18(+0.73%) | |
| Dec 15, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 4,254 | -0.32(-1.29%) |
| Dec 13, 2017 | 24.95 | 24.95 | 24.95 | 58 | +0.10(+0.38%) | |
| Dec 12, 2017 | 24.86 | 24.85 | 24.85 | 24.85 | 311 | +0.21(+0.84%) |
| Dec 11, 2017 | 24.89 | 24.89 | 24.64 | 24.64 | 427 | -0.08(-0.34%) |
| Dec 08, 2017 | 24.63 | 24.73 | 24.63 | 24.73 | 1,145 | -1.50(-5.70%) |
| Dec 06, 2017 | 26.22 | 26.22 | 26.22 | 61 | -0.70(-2.61%) | |
| Dec 05, 2017 | 26.76 | 26.93 | 26.76 | 26.93 | 819 | +0.59(+2.26%) |
| Dec 04, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 182 | -0.30(-1.14%) |
| Dec 01, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 195 | +0.64(+2.45%) |
| Nov 30, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 8,506 | +0.68(+2.68%) |
| Nov 28, 2017 | 25.32 | 25.32 | 25.32 | 132 | +0.02(+0.08%) | |
| Nov 27, 2017 | 25.47 | 25.47 | 25.30 | 25.30 | 973 | -0.38(-1.49%) |
| Nov 24, 2017 | 25.77 | 25.78 | 25.68 | 25.68 | 565 | +0.79(+3.17%) |
| Nov 21, 2017 | 24.89 | 24.89 | 24.89 | 24.89 | 67 | -0.93(-3.59%) |
| Nov 17, 2017 | 25.82 | 25.82 | 25.82 | 246 | +0.40(+1.58%) | |
| Nov 16, 2017 | 25.59 | 25.59 | 25.42 | 25.42 | 406 | -0.25(-0.97%) |
| Nov 15, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 288 | -1.91(-6.92%) |
| Nov 09, 2017 | 27.58 | 27.58 | 27.58 | 73 | -0.22(-0.78%) | |
| Nov 07, 2017 | 27.80 | 27.80 | 27.80 | 71 | -0.20(-0.71%) | |
| Nov 06, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 251 | +1.20(+4.47%) |
| Nov 01, 2017 | 26.80 | 26.80 | 26.80 | 51 | -0.12(-0.45%) | |
| Oct 30, 2017 | 26.92 | 26.92 | 26.92 | 153 | +0.67(+2.54%) | |
| Oct 27, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 184 | +1.84(+7.55%) |
| Oct 25, 2017 | 24.41 | 24.41 | 24.41 | 159 | -0.60(-2.39%) | |
| Oct 24, 2017 | 25.01 | 25.01 | 25.01 | 25.01 | 247 | -0.16(-0.65%) |
| Oct 20, 2017 | 25.17 | 25.17 | 25.17 | 104 | -0.27(-1.05%) | |
| Oct 10, 2017 | 25.44 | 25.44 | 25.44 | 106 | +0.16(+0.62%) | |
| Oct 06, 2017 | 25.28 | 25.28 | 25.28 | 18 | -0.17(-0.67%) | |
| Oct 04, 2017 | 25.45 | 25.45 | 25.45 | 204 | -0.49(-1.89%) | |
| Sep 28, 2017 | 25.95 | 25.95 | 25.95 | 231 | -0.71(-2.65%) | |
| Sep 26, 2017 | 26.65 | 26.65 | 26.65 | 69 | +0.48(+1.83%) | |
| Sep 21, 2017 | 26.17 | 26.17 | 26.17 | 56 | +0.19(+0.73%) | |
| Sep 18, 2017 | 25.98 | 25.98 | 25.98 | 113 | -0.24(-0.93%) | |
| Sep 15, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 262 | +0.21(+0.79%) |
| Sep 14, 2017 | 26.01 | 26.02 | 26.01 | 26.02 | 350 | +0.86(+3.42%) |
| Sep 13, 2017 | 25.23 | 25.24 | 25.16 | 25.16 | 416 | +0.51(+2.09%) |
| Sep 12, 2017 | 24.70 | 24.70 | 24.65 | 24.65 | 780 | +0.22(+0.91%) |
| Sep 07, 2017 | 24.42 | 24.42 | 24.42 | 59 | +0.16(+0.66%) | |
| Sep 06, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 249 | +0.84(+3.60%) |
| Sep 05, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 226 | +1.37(+6.23%) |
| Aug 18, 2017 | 22.05 | 22.05 | 22.05 | 76 | -0.16(-0.72%) | |
| Aug 17, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 622 | +0.04(+0.18%) |
| Aug 16, 2017 | 22.17 | 22.17 | 22.17 | 22.17 | 1,843 | +0.20(+0.90%) |
| Aug 15, 2017 | 21.97 | 21.97 | 21.97 | 21.97 | 1,172 | -0.46(-2.04%) |
| Aug 14, 2017 | 22.54 | 22.54 | 22.43 | 22.43 | 515 | -0.40(-1.74%) |
| Aug 11, 2017 | 22.92 | 22.93 | 22.82 | 22.82 | 3,148 | -1.82(-7.40%) |
| Aug 03, 2017 | 24.65 | 24.65 | 24.65 | 94 | -0.35(-1.41%) | |
| Aug 01, 2017 | 25.00 | 25.00 | 25.00 | 49 | +0.20(+0.79%) | |
| Jul 31, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 138 | +0.31(+1.28%) |
| Jul 27, 2017 | 24.49 | 24.49 | 24.49 | 259 | +0.08(+0.31%) | |
| Jul 26, 2017 | 24.42 | 24.42 | 24.42 | 24.42 | 439 | +1.44(+6.26%) |
| Jul 21, 2017 | 22.98 | 22.98 | 22.98 | 4,133 | +0.03(+0.12%) | |
| Jul 19, 2017 | 22.95 | 22.95 | 22.95 | 61 | +0.67(+3.02%) | |
| Jul 18, 2017 | 22.28 | 22.28 | 22.28 | 22.28 | 521 | +0.21(+0.94%) |
| Jul 14, 2017 | 22.07 | 22.07 | 22.07 | 138 | +0.15(+0.70%) | |
| Jul 12, 2017 | 21.92 | 21.92 | 21.92 | 1,521 | +0.21(+0.99%) | |
| Jul 10, 2017 | 21.70 | 21.70 | 21.70 | 139 | +0.26(+1.19%) | |
| Jul 07, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 606 | -0.99(-4.42%) |
| Jul 03, 2017 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 22.44 | 22.44 | 22.44 | 177 | +0.80(+3.70%) | |
| Jun 15, 2017 | 21.64 | 21.64 | 21.64 | 206 | -0.72(-3.22%) | |
| Jun 13, 2017 | 22.36 | 22.36 | 22.36 | 227 | +0.52(+2.39%) | |
| Jun 09, 2017 | 21.84 | 21.84 | 21.84 | 70 | +0.45(+2.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
