Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	16.382	16.382	15.699	15.970	15.441	14,100
2023-05-17	16.880	16.887	16.501	16.540	15.992	4,768
2023-05-16	17.360	17.360	16.889	16.955	16.393	5,772
2023-05-15	17.290	17.489	17.277	17.448	16.870	3,234
2023-05-12	17.175	17.235	16.981	17.165	16.596	1,717
2023-05-11	17.490	17.540	16.860	16.900	16.340	11,665
2023-05-10	17.180	17.212	16.970	17.095	16.529	3,013
2023-05-09	17.440	17.535	17.240	17.255	16.684	4,467
2023-05-05	17.125	17.530	17.010	17.465	16.887	12,831
2023-05-04	17.845	17.940	17.682	17.810	17.220	6,319
2023-05-03	17.515	17.741	17.390	17.735	17.148	4,743
2023-05-02	16.470	17.250	16.470	17.065	16.500	10,900
2023-04-28	16.330	16.360	16.095	16.360	15.818	1,035
2023-04-27	16.160	16.250	16.001	16.250	15.712	1,057
2023-04-26	16.520	16.595	16.340	16.342	15.801	2,597
2023-04-25	16.015	16.230	15.999	16.230	15.692	1,509
2023-04-24	16.039	16.155	15.995	16.155	15.620	2,805
2023-04-21	16.070	16.200	15.891	16.000	15.470	3,407
2023-04-20	16.330	16.379	16.179	16.245	15.707	1,633
2023-04-19	15.985	16.128	15.855	16.068	15.536	4,573
2023-04-18	16.190	16.535	16.190	16.228	15.691	2,556
2023-04-17	16.249	16.249	16.041	16.161	15.626	2,526
2023-04-14	16.530	16.625	16.285	16.285	15.746	1,982
2023-04-13	16.809	16.840	16.620	16.720	16.166	5,044
2023-04-12	16.755	16.760	16.460	16.471	15.925	5,043
2023-04-11	16.389	16.655	16.329	16.542	15.994	6,473
2023-04-06	16.440	16.440	16.365	16.365	15.823	553
2023-04-05	16.919	16.990	16.480	16.608	16.058	2,435
2023-04-04	16.210	16.755	16.210	16.755	16.200	5,681
2023-04-03	15.818	16.320	15.818	16.225	15.688	6,197
2023-03-31	15.760	15.859	15.750	15.750	15.228	680
2023-03-30	15.518	15.630	15.448	15.628	15.110	3,943
2023-03-29	15.415	15.428	15.390	15.390	14.841	474
2023-03-28	15.288	15.489	15.288	15.489	14.937	729
2023-03-27	14.840	15.018	14.715	15.018	14.482	418
2023-03-24	14.935	15.108	14.935	14.975	14.441	2,480
2023-03-23	14.815	15.217	14.780	15.071	14.533	1,805
2023-03-22	14.615	14.780	14.615	14.780	14.253	1,797
2023-03-21	14.585	14.585	14.215	14.365	13.853	2,992
2023-03-20	14.971	15.020	14.818	14.818	14.289	5,005
2023-03-17	14.438	14.965	14.438	14.772	14.245	9,828
2023-03-16	13.735	13.885	13.640	13.885	13.390	270
2023-03-15	14.305	14.340	13.841	14.111	13.607	6,335
2023-03-14	13.675	14.048	13.675	13.995	13.496	3,926
2023-03-13	13.608	13.789	13.535	13.722	13.232	9,459
2023-03-10	13.235	13.235	13.220	13.220	12.748	258
2023-03-08	13.050	13.050	13.050	13.050	12.584	100
2023-03-07	13.399	13.399	13.152	13.155	12.686	935
2023-03-06	13.530	13.665	13.530	13.665	13.178	630
2023-03-03	13.520	13.572	13.485	13.572	13.088	736
2023-03-02	13.459	13.459	13.459	13.459	12.979	300
2023-03-01	13.310	13.369	13.295	13.325	12.850	2,778
2023-02-28	12.900	13.058	12.900	13.058	12.592	95
2023-02-27	13.157	13.157	13.045	13.045	12.580	1,278
2023-02-24	12.820	12.820	12.818	12.818	12.361	400
2023-02-21	12.765	12.765	12.761	12.761	12.305	431
2023-02-17	12.591	12.792	12.532	12.792	12.335	704
2023-02-15	12.765	12.835	12.765	12.835	12.377	140
2023-02-13	12.720	12.825	12.720	12.825	12.367	133
2023-02-10	12.825	12.825	12.825	12.825	12.367	640

← NewerPage 15 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.