Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	11.017	11.055	10.855	10.860	10.438	2,752
2022-10-26	10.798	10.800	10.798	10.800	10.380	1,857
2022-10-21	10.155	10.195	10.155	10.159	9.764	1,970
2022-10-20	10.155	10.155	10.095	10.095	9.703	744
2022-10-19	9.892	9.892	9.892	9.892	9.507	2,060
2022-10-14	9.795	9.795	9.781	9.781	9.400	1,566
2022-10-13	9.632	9.632	9.459	9.460	9.092	3,651
2022-10-10	9.852	9.852	9.852	9.852	9.469	40
2022-10-04	10.718	10.718	10.718	10.718	10.301	1,698
2022-09-30	9.899	10.185	9.899	10.185	9.789	6,238
2022-09-28	9.712	9.712	9.712	9.712	9.334	400
2022-09-27	9.389	9.443	9.389	9.443	9.037	1,885
2022-09-26	9.432	9.432	9.261	9.261	8.863	5,839
2022-09-23	9.468	9.468	9.354	9.418	9.013	1,713
2022-09-12	10.628	10.825	10.628	10.742	10.280	1,818
2022-09-09	10.270	10.270	10.197	10.197	9.759	700
2022-09-08	10.090	10.090	10.015	10.015	9.585	9,434
2022-09-07	10.097	10.097	10.048	10.048	9.616	1,570
2022-09-06	9.975	9.975	9.975	9.975	9.546	2,099
2022-09-02	9.466	9.466	9.466	9.466	9.059	6,048
2022-09-01	9.485	9.485	9.205	9.205	8.809	3,317
2022-08-31	9.592	9.592	9.592	9.592	9.180	200
2022-08-30	9.787	9.828	9.779	9.779	9.358	640
2022-08-22	9.820	9.955	9.820	9.955	9.527	3,303
2022-08-15	10.449	10.449	10.449	10.449	10.000	300
2022-08-12	10.515	10.580	10.515	10.579	10.124	3,026
2022-08-10	10.628	10.628	10.628	10.628	10.171	100
2022-08-08	10.517	10.635	10.517	10.635	10.178	3,898
2022-08-05	10.185	10.185	10.185	10.185	9.747	637
2022-08-04	10.505	10.505	10.505	10.505	10.054	360
2022-08-03	10.290	10.290	10.290	10.290	9.848	2,412
2022-08-01	10.462	10.462	10.462	10.462	10.012	200
2022-07-29	10.515	10.518	10.515	10.518	10.066	1,748
2022-07-28	10.374	10.415	10.374	10.415	9.967	2,027
2022-07-25	9.363	9.395	9.335	9.395	8.991	6,444
2022-07-22	9.735	9.735	9.735	9.735	9.317	1,768
2022-07-21	9.605	9.605	9.605	9.605	9.192	1,125
2022-07-18	9.920	10.035	9.920	9.985	9.556	290
2022-07-14	9.500	9.672	9.500	9.670	9.255	1,628
2022-07-13	10.255	10.255	10.255	10.255	9.814	3,873
2022-07-11	9.979	9.979	9.979	9.979	9.550	1,155
2022-07-07	10.155	10.155	10.095	10.095	9.661	1,137
2022-07-05	9.955	9.955	9.785	9.785	9.365	158
2022-07-01	9.880	10.375	9.880	10.375	9.929	106
2022-06-30	10.512	10.512	10.512	10.512	10.060	786
2022-06-29	10.492	10.492	10.492	10.492	10.041	384
2022-06-27	10.825	10.825	10.825	10.825	10.318	100
2022-06-23	10.742	10.742	10.543	10.543	10.049	509
2022-06-22	11.175	11.175	11.175	11.175	10.651	8
2022-06-21	11.102	11.102	11.102	11.102	10.582	7
2022-06-17	11.145	11.145	11.145	11.145	10.623	1,140
2022-06-16	10.974	11.370	10.974	11.370	10.837	795
2022-06-15	11.260	11.260	10.910	10.910	10.399	817
2022-06-13	11.302	11.302	11.302	11.302	10.772	475
2022-06-10	11.542	11.542	11.542	11.542	11.001	888
2022-06-09	11.485	11.485	11.485	11.485	10.947	1,000
2022-05-26	11.562	11.562	11.465	11.465	10.928	127
2022-05-25	11.482	11.520	11.482	11.520	10.980	3,370
2022-05-20	11.274	11.274	11.274	11.274	10.746	1,550
2022-05-19	11.395	11.395	11.395	11.395	10.861	800

← NewerPage 17 of 19 · 1,126 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.