New Zealand markets open in 6 hours 37 minutes

Osisko Gold Royalties Ltd (OR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.30-0.02 (-0.09%)
As of 11:21AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202421.4521.4821.1421.3021.3055,603
28 Jun 202421.3121.5621.2121.3221.32290,100
28 Jun 20240.065 Dividend
27 Jun 202421.1821.4721.1821.2821.22124,800
26 Jun 202420.9321.2820.8921.0420.98169,600
25 Jun 202420.9421.4220.6721.1421.08465,600
24 Jun 202422.6822.6820.9621.2621.20601,600
21 Jun 202422.6222.6222.3522.4722.40340,200
20 Jun 202422.8922.8922.5622.6222.55290,300
19 Jun 202422.7722.9622.6922.8722.80105,600
18 Jun 202422.3622.8522.3022.6922.62272,500
17 Jun 202422.3322.4421.9222.4322.36243,500
14 Jun 202422.6722.8422.3822.4822.41199,600
13 Jun 202422.8823.0922.5522.5822.51153,200
12 Jun 202423.1323.2722.9223.0422.97197,000
11 Jun 202423.3323.4622.8822.9822.91120,600
10 Jun 202423.0023.5122.6923.5023.43350,700
07 Jun 202423.0623.3022.9423.0022.93416,600
06 Jun 202422.8823.7522.7523.6623.59245,800
05 Jun 202422.5522.8822.4322.7722.70127,400
04 Jun 202422.5822.6422.0722.4622.39286,700
03 Jun 202422.7922.9422.5122.9122.84196,500
31 May 202422.6122.8822.2622.8822.811,582,000
30 May 202422.2722.8022.2722.5522.48161,800
29 May 202422.2522.5422.2122.2822.21144,200
28 May 202422.3722.6022.2622.3722.30149,600
27 May 202422.2422.4822.0522.2022.1385,000
24 May 202422.2222.3922.1222.1422.07574,000
23 May 202422.0122.2121.9922.0822.01246,100
22 May 202422.4922.5721.9922.1122.04265,500
21 May 202422.6422.7822.4922.6622.59117,200
17 May 202422.4522.7522.3122.6522.58195,800
16 May 202422.3322.3321.9922.2222.15150,500
15 May 202422.4622.5222.0622.4022.33100,900
14 May 202422.0322.3321.9922.3122.24206,800
13 May 202422.2522.4021.8121.9921.92156,100
10 May 202422.2522.5722.0822.3122.24231,900
09 May 202421.6622.1621.6022.0822.01272,800
08 May 202421.4921.8621.4921.8221.75171,600
07 May 202421.3421.7021.3021.6421.5793,800
06 May 202421.3821.5021.1821.3521.28131,100
03 May 202421.4121.4121.0721.1021.04159,500
02 May 202421.1821.6021.0121.3521.28209,800
01 May 202421.2521.5621.0821.3121.24225,900
30 Apr 202421.5321.7921.1521.1521.09238,500
29 Apr 202421.9222.0321.6821.9821.91194,100
26 Apr 202421.9722.0021.6621.9321.86154,100
25 Apr 202421.5821.8721.3221.7821.71221,200
24 Apr 202421.4921.7821.3521.5421.47193,000
23 Apr 202421.0021.5520.9921.5521.48216,000
22 Apr 202421.3921.6821.0521.1421.08363,000
19 Apr 202422.2022.4722.0922.1322.06175,200
18 Apr 202422.3722.4522.0322.2722.20317,900
17 Apr 202421.9722.3621.9522.2322.16374,800
16 Apr 202421.8522.2121.7321.8521.78367,400
15 Apr 202422.2922.3021.8422.0521.98241,600
12 Apr 202422.8623.1122.1422.2122.14383,300
11 Apr 202422.3522.5222.0722.4722.40201,700
10 Apr 202421.8522.2321.6622.2222.15205,200
09 Apr 202422.3822.4621.8922.2022.13424,600
08 Apr 202422.3722.4621.8822.1222.05228,500
05 Apr 202421.9322.5321.9222.2422.17327,600
04 Apr 202422.4022.4021.8721.9421.87318,800
03 Apr 202422.1822.4022.0522.3122.24220,500
02 Apr 202422.5622.6622.2022.2622.19234,900
01 Apr 202422.6122.7522.2622.4822.41237,100
28 Mar 202421.9322.4221.6222.2322.16348,300
27 Mar 202421.3921.6921.2821.6921.62270,900
27 Mar 20240.06 Dividend
26 Mar 202421.7321.7421.2521.2721.15222,200
25 Mar 202421.3121.6621.3121.4421.31175,700
22 Mar 202421.2321.4821.1321.2321.11212,900
21 Mar 202421.8221.9021.2721.3321.20223,100
20 Mar 202420.9821.5920.9121.5721.44278,900
19 Mar 202421.3021.6220.9621.0320.91235,700
18 Mar 202421.5421.9321.3821.4721.34282,400
15 Mar 202421.4121.6721.3721.6321.50334,800
14 Mar 202421.7321.8121.3021.4821.35325,700
13 Mar 202421.7721.9521.5421.8121.68348,700
12 Mar 202421.3621.8321.2521.6621.53310,700
11 Mar 202421.8222.2621.6121.7121.58424,500
08 Mar 202421.4121.8721.4121.8121.68972,000
07 Mar 202421.6321.7721.3121.3821.25341,500
06 Mar 202421.0221.7321.0221.6821.55873,800
05 Mar 202421.0821.1320.5421.0520.93539,700
04 Mar 202420.7521.2720.7120.8820.76548,100
01 Mar 202419.9120.9219.7820.5520.43574,600
29 Feb 202418.8919.8218.8919.8219.70394,600
28 Feb 202418.8418.8518.5618.6818.57126,100
27 Feb 202419.0219.1718.7918.8418.73276,500
26 Feb 202419.0519.0518.7019.0018.89318,500
23 Feb 202418.6119.2418.4119.1919.08570,900
22 Feb 202418.7118.7118.3918.5518.44293,300
21 Feb 202418.6019.1717.4118.7118.60692,100
20 Feb 202419.2519.2818.8219.0618.95345,100
16 Feb 202419.0319.2518.9319.0918.98185,600
15 Feb 202419.2019.6019.0619.0918.98218,800
14 Feb 202419.2919.3419.0319.0518.94259,700
13 Feb 202419.6319.7419.0519.2819.17422,500
12 Feb 202419.5320.1219.5320.0319.91223,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...