Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	13.689	13.689	13.541	13.561	13.151	259
2023-08-14	13.482	13.662	13.482	13.611	13.201	1,050
2023-08-11	13.952	13.952	13.952	13.952	13.531	604
2023-08-10	13.790	13.960	13.779	13.960	13.539	425
2023-08-09	14.015	14.015	14.015	14.015	13.592	56
2023-08-08	13.999	13.999	13.962	13.971	13.550	1,301
2023-08-07	13.990	14.042	13.919	14.042	13.618	390
2023-08-04	14.185	14.229	14.185	14.229	13.800	35
2023-08-03	14.105	14.105	13.999	14.075	13.650	2,072
2023-08-02	14.121	14.121	13.982	14.019	13.596	1,031
2023-08-01	14.451	14.470	14.365	14.365	13.932	2,143
2023-07-31	14.632	14.880	14.535	14.880	14.431	27,844
2023-07-28	14.250	14.429	14.241	14.399	13.964	2,194
2023-07-27	14.510	14.510	14.321	14.421	13.986	2,107
2023-07-26	14.820	14.868	14.640	14.735	14.291	5,682
2023-07-25	14.915	14.915	14.841	14.841	14.393	311
2023-07-24	14.722	14.722	14.578	14.578	14.138	590
2023-07-21	14.639	14.639	14.531	14.550	14.111	774
2023-07-20	15.065	15.089	14.842	14.842	14.394	1,724
2023-07-19	15.135	15.135	15.045	15.045	14.591	1,489
2023-07-18	15.069	15.159	15.069	15.148	14.691	150
2023-07-17	14.920	15.095	14.915	15.079	14.624	437
2023-07-14	15.149	15.149	14.920	15.085	14.630	5,837
2023-07-13	14.950	15.145	14.938	15.129	14.673	2,208
2023-07-12	14.522	14.881	14.522	14.881	14.432	628
2023-07-11	14.535	14.560	14.351	14.351	13.918	8,323
2023-07-10	14.231	14.231	14.119	14.225	13.796	775
2023-07-07	14.250	14.502	14.220	14.281	13.850	2,495
2023-07-06	13.562	13.911	13.562	13.902	13.483	4,290
2023-07-05	14.830	14.830	13.520	13.918	13.498	21,363
2023-07-03	15.379	15.608	15.379	15.608	15.137	330
2023-06-30	15.081	15.350	15.081	15.350	14.886	4,579
2023-06-29	14.999	15.079	14.958	15.079	14.624	570
2023-06-28	14.945	14.979	14.881	14.881	14.388	3,008
2023-06-27	14.978	14.978	14.978	14.978	14.482	284
2023-06-26	15.150	15.309	15.102	15.309	14.802	372
2023-06-23	15.179	15.179	15.179	15.179	14.676	381
2023-06-22	15.019	15.028	14.989	15.028	14.530	658
2023-06-21	14.791	14.909	14.790	14.909	14.415	1,575
2023-06-20	15.295	15.295	15.078	15.078	14.579	1,751
2023-06-16	15.665	15.665	15.589	15.589	15.073	77
2023-06-15	15.569	15.569	15.390	15.429	14.918	1,396
2023-06-14	15.901	15.901	15.570	15.570	15.054	758
2023-06-13	16.120	16.120	15.652	15.659	15.140	2,499
2023-06-12	15.861	15.861	15.740	15.821	15.297	1,626
2023-06-09	16.130	16.285	16.130	16.212	15.675	1,989
2023-06-08	16.119	16.155	16.119	16.155	15.620	738
2023-06-07	16.378	16.460	15.775	15.775	15.253	2,641
2023-06-06	16.011	16.041	16.011	16.041	15.509	1,256
2023-06-05	15.891	16.080	15.891	16.075	15.543	2,592
2023-06-02	16.120	16.120	15.899	15.905	15.378	1,184
2023-06-01	16.059	16.340	15.999	16.260	15.721	1,414
2023-05-31	15.480	15.939	15.480	15.939	15.411	2,529
2023-05-30	15.440	15.440	15.281	15.309	14.802	1,520
2023-05-26	15.569	15.569	15.271	15.380	14.870	1,818
2023-05-25	15.516	15.516	15.420	15.485	14.972	1,178
2023-05-24	16.075	16.075	15.749	15.749	15.227	2,224
2023-05-23	16.009	16.260	16.009	16.220	15.683	1,676
2023-05-22	16.268	16.330	16.200	16.300	15.760	2,053
2023-05-19	16.065	16.249	15.962	16.248	15.710	728

← NewerPage 14 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.