Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10.598	10.598	10.598	10.598	10.101	253
2022-05-17	10.945	10.945	10.945	10.945	10.432	275
2022-05-16	10.716	10.716	10.716	10.716	10.214	54
2022-05-13	10.650	10.895	10.650	10.738	10.235	1,500
2022-05-12	10.895	10.895	10.293	10.293	9.811	2,553
2022-05-11	11.535	11.540	11.535	11.540	10.999	161
2022-05-10	11.483	11.483	11.310	11.310	10.780	300
2022-05-09	11.732	11.735	11.665	11.665	11.118	1,511
2022-05-06	12.204	12.204	12.204	12.204	11.632	214
2022-05-05	12.495	12.495	12.238	12.238	11.665	5,042
2022-05-04	12.362	12.362	12.315	12.315	11.738	230
2022-05-03	12.355	12.355	12.355	12.355	11.776	1,214
2022-04-28	12.180	12.180	12.180	12.180	11.609	3,466
2022-04-27	12.265	12.352	12.265	12.352	11.773	487
2022-04-26	12.485	12.485	12.485	12.485	11.900	749
2022-04-25	12.825	12.840	12.607	12.622	12.030	2,088
2022-04-22	13.230	13.230	13.225	13.225	12.605	4,002
2022-04-21	13.605	13.605	13.402	13.425	12.796	2,022
2022-04-20	13.835	14.092	13.835	14.092	13.432	2,476
2022-04-19	13.818	13.898	13.755	13.755	13.110	412
2022-04-14	13.875	13.875	13.875	13.875	13.225	34
2022-04-13	13.835	13.920	13.835	13.920	13.268	300
2022-04-12	13.805	13.985	13.805	13.902	13.250	1,854
2022-04-11	13.620	13.620	13.620	13.620	12.982	50
2022-04-08	13.825	13.825	13.825	13.825	13.177	381
2022-04-07	13.378	13.378	13.378	13.378	12.751	200
2022-04-06	13.223	13.381	13.223	13.360	12.734	701
2022-04-05	13.560	13.560	13.465	13.465	12.834	534
2022-03-31	13.305	13.305	13.305	13.305	12.681	1,050
2022-03-30	13.050	13.215	13.050	13.198	12.579	1,564
2022-03-29	12.665	12.835	12.665	12.835	12.191	341
2022-03-28	12.915	12.928	12.875	12.928	12.280	3,060
2022-03-25	13.127	13.270	13.127	13.220	12.557	349
2022-03-24	13.270	13.270	13.270	13.270	12.605	5,950
2022-03-22	13.070	13.070	13.070	13.070	12.415	250
2022-03-18	13.225	13.348	13.125	13.125	12.467	4,231
2022-03-15	13.755	13.755	13.755	13.755	13.065	12
2022-03-14	14.022	14.022	13.645	13.645	12.961	4,086
2022-03-10	14.357	14.357	14.357	14.357	13.637	480
2022-03-09	13.877	13.877	13.877	13.877	13.181	1,119
2022-03-08	14.065	14.065	14.065	14.065	13.360	2,642
2022-03-04	13.462	13.564	13.462	13.564	12.884	1,946
2022-03-01	12.804	12.804	12.804	12.804	12.162	353
2022-02-28	12.223	12.312	12.200	12.310	11.693	1,372
2022-02-25	11.975	12.188	11.975	12.188	11.577	1,350
2022-02-24	12.342	12.342	12.224	12.224	11.611	1,035
2022-02-23	12.325	12.420	12.325	12.411	11.788	2,900
2022-02-22	12.200	12.200	12.068	12.068	11.463	340
2022-02-18	12.485	12.485	12.370	12.370	11.750	920
2022-02-17	12.598	12.727	12.598	12.706	12.069	2,550
2022-02-16	12.530	12.570	12.530	12.570	11.940	550
2022-02-14	12.364	12.495	12.364	12.495	11.868	226
2022-02-09	11.810	11.832	11.810	11.832	11.238	670
2022-02-08	11.629	11.629	11.629	11.629	11.046	50
2022-02-07	11.475	11.475	11.475	11.475	10.900	804
2022-02-04	11.152	11.152	11.152	11.152	10.593	1,800
2022-02-03	11.226	11.226	11.226	11.226	10.663	30
2022-01-31	10.950	10.950	10.950	10.950	10.401	400
2022-01-27	10.880	11.150	10.880	11.150	10.591	1,250
2022-01-25	11.577	11.577	11.538	11.538	10.959	2,035

← NewerPage 18 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.