Osisko Gold Royalties Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	14.390	14.518	14.268	14.311	13.975	2,543
2024-02-14	14.100	14.225	14.100	14.225	13.891	765
2024-02-13	14.485	14.485	14.119	14.255	13.921	1,700
2024-02-12	14.662	14.745	14.662	14.745	14.399	234
2024-02-09	14.685	14.705	14.585	14.705	14.360	1,063
2024-02-08	14.995	14.995	14.615	14.625	14.282	2,681
2024-02-07	14.950	15.085	14.905	15.078	14.724	10,707
2024-02-06	15.012	15.242	14.970	15.168	14.812	2,659
2024-02-05	14.514	14.739	14.513	14.688	14.344	4,489
2024-02-02	14.820	14.820	14.448	14.648	14.305	5,494
2024-02-01	14.788	15.039	14.731	14.949	14.598	4,025
2024-01-31	14.592	14.788	14.592	14.715	14.370	3,701
2024-01-30	14.409	14.409	14.259	14.389	14.052	1,448
2024-01-29	14.055	14.255	14.055	14.255	13.921	1,469
2024-01-26	14.269	14.269	14.269	14.269	13.934	30
2024-01-25	14.331	14.412	14.235	14.235	13.901	1,039
2024-01-24	14.571	14.571	14.265	14.281	13.946	1,226
2024-01-23	14.381	14.381	14.309	14.309	13.974	430
2024-01-22	14.218	14.285	14.218	14.235	13.901	307
2024-01-19	14.100	14.109	13.941	14.109	13.778	1,463
2024-01-18	14.309	14.419	14.241	14.319	13.983	1,668
2024-01-17	14.270	14.329	14.143	14.329	13.993	549
2024-01-16	14.625	14.705	14.365	14.469	14.129	1,740
2024-01-12	14.410	14.419	14.349	14.379	14.042	369
2024-01-11	13.761	13.761	13.609	13.609	13.290	2,000
2024-01-10	13.849	13.859	13.749	13.809	13.485	2,142
2024-01-09	13.695	13.695	13.659	13.659	13.339	68
2024-01-08	13.441	13.558	13.441	13.558	13.240	109
2024-01-05	13.869	14.045	13.502	13.502	13.185	3,240
2024-01-04	13.790	13.905	13.790	13.905	13.579	210
2024-01-03	13.642	13.775	13.642	13.775	13.452	1,134
2024-01-02	14.205	14.315	14.095	14.095	13.765	649
2023-12-29	14.279	14.290	14.279	14.290	13.955	54
2023-12-28	14.659	14.659	14.625	14.625	14.282	289
2023-12-27	14.820	14.940	14.771	14.935	14.540	1,083
2023-12-22	14.989	15.151	14.855	14.855	14.463	387
2023-12-21	14.569	14.745	14.569	14.725	14.336	300
2023-12-20	14.931	14.971	14.731	14.731	14.342	2,190
2023-12-19	14.625	14.929	14.625	14.929	14.535	643
2023-12-18	14.409	14.445	14.281	14.445	14.063	2,048
2023-12-15	14.375	14.415	14.329	14.329	13.951	942
2023-12-14	14.805	14.805	14.201	14.419	14.038	345
2023-12-13	13.300	13.530	13.300	13.530	13.173	620
2023-12-12	13.332	13.332	13.129	13.129	12.783	1,420
2023-12-11	13.510	13.631	13.443	13.621	13.261	704
2023-12-08	13.859	13.879	13.595	13.595	13.236	364
2023-12-07	13.900	13.950	13.825	13.880	13.513	534
2023-12-06	13.985	14.131	13.985	14.131	13.757	580
2023-12-05	14.160	14.160	13.911	14.150	13.776	2,670
2023-12-04	14.443	14.465	14.331	14.359	13.979	2,896
2023-12-01	14.719	14.791	14.629	14.758	14.368	812
2023-11-30	14.581	14.585	14.581	14.585	14.200	2,135
2023-11-29	14.500	14.695	14.500	14.695	14.307	215
2023-11-28	14.501	14.539	14.501	14.539	14.155	1,521
2023-11-27	14.250	14.291	14.180	14.242	13.866	427
2023-11-24	14.219	14.289	14.168	14.168	13.794	760
2023-11-22	13.740	13.815	13.601	13.815	13.450	2,321
2023-11-21	13.621	13.795	13.590	13.711	13.348	7,313
2023-11-20	12.300	12.585	12.300	12.585	12.252	376
2023-11-17	12.648	12.648	12.375	12.375	12.048	147

← NewerPage 12 of 19 · 1,122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0650 CAD
2026-06-30	0.0650 CAD
2026-03-31	0.0550 CAD
2025-12-31	0.0550 CAD
2025-09-29	0.0550 CAD
2025-06-30	0.0550 CAD
2025-03-31	0.0452 CAD
2024-12-31	0.0452 CAD
2024-09-27	0.0482 CAD
2024-06-28	0.0475 CAD
2024-03-27	0.0442 CAD
2023-12-28	0.0455 CAD
2023-09-28	0.0445 CAD
2023-06-29	0.0453 CAD
2023-03-30	0.0407 CAD
2022-12-29	0.0405 CAD
2022-09-28	0.0402 CAD
2022-06-29	0.0427 CAD
2022-03-30	0.0442 CAD
2021-12-30	0.0430 CAD
2021-09-28	0.0433 CAD
2021-06-29	0.0404 CAD
2021-03-30	0.0396 CAD
2020-12-30	0.0392 CAD
2020-09-29	0.0373 CAD
2020-06-29	0.0365 CAD
2020-03-30	0.0353 CAD
2019-12-30	0.0383 CAD
2019-09-27	0.0378 CAD
2019-06-27	0.0381 CAD
2019-03-28	0.0372 CAD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.