Canada markets closed

Osisko Gold Royalties Ltd (OR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.93+0.15 (+0.69%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.9722.0021.6621.9321.93154,100
Apr 25, 202421.5821.8721.3221.7821.78221,200
Apr 24, 202421.4921.7821.3521.5421.54193,000
Apr 23, 202421.0021.5520.9921.5521.55216,000
Apr 22, 202421.3921.6821.0521.1421.14363,000
Apr 19, 202422.2022.4722.0922.1322.13175,200
Apr 18, 202422.3722.4522.0322.2722.27317,900
Apr 17, 202421.9722.3621.9522.2322.23374,800
Apr 16, 202421.8522.2121.7321.8521.85367,400
Apr 15, 202422.2922.3021.8422.0522.05241,600
Apr 12, 202422.8623.1122.1422.2122.21383,300
Apr 11, 202422.3522.5222.0722.4722.47201,700
Apr 10, 202421.8522.2321.6622.2222.22205,200
Apr 09, 202422.3822.4621.8922.2022.20424,600
Apr 08, 202422.3722.4621.8822.1222.12228,500
Apr 05, 202421.9322.5321.9222.2422.24327,600
Apr 04, 202422.4022.4021.8721.9421.94318,800
Apr 03, 202422.1822.4022.0522.3122.31220,500
Apr 02, 202422.5622.6622.2022.2622.26234,900
Apr 01, 202422.6122.7522.2622.4822.48237,100
Mar 28, 202421.9322.4221.6222.2322.23348,300
Mar 27, 202421.3921.6921.2821.6921.69270,900
Mar 27, 20240.06 Dividend
Mar 26, 202421.7321.7421.2521.2721.21222,200
Mar 25, 202421.3121.6621.3121.4421.38175,700
Mar 22, 202421.2321.4821.1321.2321.17212,900
Mar 21, 202421.8221.9021.2721.3321.27223,100
Mar 20, 202420.9821.5920.9121.5721.51278,900
Mar 19, 202421.3021.6220.9621.0320.97235,700
Mar 18, 202421.5421.9321.3821.4721.41282,400
Mar 15, 202421.4121.6721.3721.6321.57334,800
Mar 14, 202421.7321.8121.3021.4821.42325,700
Mar 13, 202421.7721.9521.5421.8121.75348,700
Mar 12, 202421.3621.8321.2521.6621.60310,700
Mar 11, 202421.8222.2621.6121.7121.65424,500
Mar 08, 202421.4121.8721.4121.8121.75972,000
Mar 07, 202421.6321.7721.3121.3821.32341,500
Mar 06, 202421.0221.7321.0221.6821.62873,800
Mar 05, 202421.0821.1320.5421.0520.99539,700
Mar 04, 202420.7521.2720.7120.8820.82548,100
Mar 01, 202419.9120.9219.7820.5520.49574,600
Feb 29, 202418.8919.8218.8919.8219.76394,600
Feb 28, 202418.8418.8518.5618.6818.63126,100
Feb 27, 202419.0219.1718.7918.8418.79276,500
Feb 26, 202419.0519.0518.7019.0018.95318,500
Feb 23, 202418.6119.2418.4119.1919.14570,900
Feb 22, 202418.7118.7118.3918.5518.50293,300
Feb 21, 202418.6019.1717.4118.7118.66692,100
Feb 20, 202419.2519.2818.8219.0619.01345,100
Feb 16, 202419.0319.2518.9319.0919.04185,600
Feb 15, 202419.2019.6019.0619.0919.04218,800
Feb 14, 202419.2919.3419.0319.0519.00259,700
Feb 13, 202419.6319.7419.0519.2819.23422,500
Feb 12, 202419.5320.1219.5320.0319.97223,400
Feb 09, 202419.7319.8519.6019.7019.64138,700
Feb 08, 202420.2420.3319.5819.6919.63278,600
Feb 07, 202420.1520.3720.0820.3320.27226,000
Feb 06, 202420.0720.6620.0020.2220.161,221,900
Feb 05, 202419.7220.0119.5419.8819.82308,800
Feb 02, 202419.9320.0219.4319.9819.92279,000
Feb 01, 202419.7420.1219.7320.0920.03286,600
Jan 31, 202419.4419.8619.4019.5919.53488,700
Jan 30, 202419.3319.4219.1519.3919.34196,300
Jan 29, 202419.0119.2918.8719.2519.20215,600
Jan 26, 202419.1919.2518.8918.9118.8697,000
Jan 25, 202419.6419.6519.1019.1619.11181,600
Jan 24, 202419.8419.8519.2119.4019.35234,900
Jan 23, 202419.3519.5619.1719.4919.44178,100
Jan 22, 202418.9619.2418.8519.2019.15109,000
Jan 19, 202419.2519.3918.7519.0619.01144,100
Jan 18, 202419.2919.4819.1219.1419.09152,400
Jan 17, 202419.3519.4619.0619.1619.11160,900
Jan 16, 202419.4719.8219.2619.6619.60271,600
Jan 15, 202419.6519.8919.6519.7319.67134,100
Jan 12, 202418.9119.4618.9119.4519.40461,400
Jan 11, 202418.5318.6518.2518.5618.51225,900
Jan 10, 202418.4818.5918.3618.5618.51121,600
Jan 09, 202418.4718.5618.2118.4818.43143,900
Jan 08, 202417.9918.3517.9618.3018.25224,000
Jan 05, 202418.5318.7517.9818.1918.14320,600
Jan 04, 202418.4018.6118.3218.6018.55120,300
Jan 03, 202418.2518.5118.2418.3818.33310,800
Jan 02, 202418.8619.1318.6618.7818.73205,600
Dec 29, 202318.9118.9918.7718.9118.8681,800
Dec 28, 202319.3019.3918.9518.9718.92127,000
Dec 28, 20230.06 Dividend
Dec 27, 202319.5519.7819.4719.5019.39195,400
Dec 22, 202319.7420.1219.4519.5219.41249,800
Dec 21, 202319.4019.6519.3819.4919.38175,900
Dec 20, 202319.9020.0019.2819.2819.17223,800
Dec 19, 202319.4019.9919.2819.8019.68228,000
Dec 18, 202319.3219.4419.0719.3519.24328,000
Dec 15, 202319.3019.3119.0319.2219.11734,100
Dec 14, 202319.2019.9019.0519.3219.21519,000
Dec 13, 202318.0418.7717.9818.7618.65300,600
Dec 12, 202318.6518.6717.7818.0917.98561,900
Dec 11, 202318.3818.6218.1518.5818.47327,600
Dec 08, 202318.5718.9118.4918.6118.50275,200
Dec 07, 202319.2319.2318.8018.8418.73250,600
Dec 06, 202319.2119.2518.9419.1018.99204,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...