Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.665	12.665	12.665	12.665	12.213	50
2023-02-08	12.985	12.985	12.985	12.985	12.522	1,122
2023-02-07	12.915	12.987	12.915	12.950	12.488	2,495
2023-02-06	12.675	12.675	12.675	12.675	12.223	46
2023-02-03	12.900	12.938	12.802	12.802	12.345	4,826
2023-02-02	13.545	13.545	13.065	13.158	12.689	3,907
2023-02-01	13.369	13.450	13.322	13.322	12.847	1,950
2023-01-31	13.262	13.398	13.171	13.398	12.920	5,293
2023-01-30	13.490	13.519	13.450	13.450	12.970	1,410
2023-01-27	13.510	13.568	13.498	13.515	13.033	2,668
2023-01-26	13.771	13.771	13.771	13.771	13.279	701
2023-01-24	13.734	13.734	13.730	13.730	13.240	200
2023-01-23	13.588	13.588	13.588	13.588	13.103	473
2023-01-20	13.640	13.640	13.598	13.598	13.113	1,340
2023-01-19	13.285	13.285	13.285	13.285	12.811	943
2023-01-18	13.155	13.175	13.065	13.065	12.599	1,874
2023-01-17	13.080	13.080	12.975	12.975	12.512	1,752
2023-01-13	13.072	13.310	13.072	13.101	12.633	8,161
2023-01-12	12.748	12.907	12.748	12.907	12.447	600
2023-01-10	12.565	12.725	12.565	12.720	12.266	4,881
2023-01-09	12.740	12.740	12.560	12.560	12.112	2,377
2023-01-06	12.585	12.739	12.585	12.739	12.285	3,859
2023-01-03	12.451	12.451	12.285	12.285	11.847	986
2022-12-29	12.225	12.225	12.169	12.169	11.735	517
2022-12-28	12.215	12.215	12.185	12.185	11.711	1,130
2022-12-23	12.128	12.302	12.128	12.302	11.823	240
2022-12-22	12.022	12.052	12.022	12.052	11.583	669
2022-12-21	12.215	12.215	12.205	12.205	11.730	914
2022-12-20	12.064	12.110	12.064	12.110	11.639	300
2022-12-19	12.135	12.135	11.947	11.947	11.482	1,234
2022-12-16	12.000	12.038	12.000	12.015	11.548	820
2022-12-14	12.328	12.328	12.328	12.328	11.849	747
2022-12-13	12.302	12.302	12.302	12.302	11.824	562
2022-12-12	12.012	12.135	12.012	12.102	11.631	1,224
2022-12-09	12.422	12.422	12.405	12.405	11.923	1,800
2022-12-08	12.508	12.622	12.500	12.621	12.130	6,796
2022-12-07	12.460	12.460	12.460	12.460	11.976	490
2022-12-06	12.431	12.431	12.431	12.431	11.948	89
2022-12-05	12.610	12.630	12.360	12.360	11.879	8,918
2022-12-02	12.599	12.599	12.593	12.593	12.103	506
2022-12-01	12.780	12.780	12.780	12.780	12.283	2,117
2022-11-30	12.675	12.675	12.380	12.430	11.947	3,997
2022-11-28	12.480	12.530	12.235	12.235	11.759	6,823
2022-11-25	12.540	12.540	12.540	12.540	12.052	544
2022-11-23	12.795	12.800	12.785	12.800	12.302	542
2022-11-22	12.605	12.605	12.605	12.605	12.115	396
2022-11-21	12.590	12.590	12.552	12.552	12.064	2,801
2022-11-17	12.377	12.548	12.377	12.498	12.012	459
2022-11-16	12.640	12.642	12.640	12.640	12.149	1,537
2022-11-14	12.758	12.758	12.758	12.758	12.262	214
2022-11-11	12.795	12.801	12.795	12.801	12.303	1,585
2022-11-10	12.908	12.959	12.620	12.640	12.149	3,167
2022-11-09	12.228	12.265	12.175	12.175	11.702	2,101
2022-11-08	12.255	12.255	12.180	12.180	11.706	138
2022-11-07	11.208	11.209	11.145	11.145	10.712	740
2022-11-04	11.055	11.060	11.055	11.060	10.630	1,535
2022-11-03	10.120	10.140	10.120	10.140	9.746	260
2022-11-02	10.885	10.885	10.885	10.885	10.462	200
2022-11-01	11.065	11.080	11.065	11.080	10.649	303
2022-10-28	10.632	10.726	10.632	10.726	10.309	3,200

← NewerPage 16 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.