Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	30.030	30.030	28.830	29.120	29.065	1,394
2026-07-28	29.000	29.510	28.761	29.165	29.110	1,039
2026-07-27	30.100	30.100	28.800	29.530	29.475	1,201
2026-07-24	29.370	29.670	29.094	29.400	29.345	1,397
2026-07-23	28.830	29.530	28.510	28.870	28.815	2,043
2026-07-22	29.865	30.090	29.520	29.580	29.525	4,406
2026-07-21	29.180	29.310	28.785	29.160	29.105	5,791
2026-07-20	28.160	28.540	28.000	28.290	28.237	2,085
2026-07-17	27.630	28.550	27.630	28.476	28.422	4,319
2026-07-16	28.320	28.320	27.779	27.880	27.828	4,964
2026-07-15	29.000	29.160	28.340	28.820	28.766	81
2026-07-14	29.560	29.700	28.780	28.890	28.836	344
2026-07-13	28.940	29.440	28.480	28.620	28.566	3,122
2026-07-10	29.370	29.870	28.990	29.420	29.365	1,926
2026-07-09	29.820	30.170	29.390	29.950	29.894	1,965
2026-07-08	29.590	29.630	28.682	29.228	29.173	5,750
2026-07-07	30.559	30.940	29.770	30.270	30.213	1,581
2026-07-06	31.650	31.990	30.580	30.830	30.772	1,387
2026-07-02	32.420	32.420	30.290	30.480	30.423	2,693
2026-07-01	31.530	32.930	30.980	32.256	32.195	1,350
2026-06-30	32.230	32.230	31.230	31.588	31.529	2,202
2026-06-29	32.310	32.510	31.670	31.740	31.616	559
2026-06-26	32.090	32.400	31.420	32.400	32.273	4,261
2026-06-25	31.560	32.570	31.100	31.410	31.287	3,502
2026-06-24	31.300	31.730	30.740	31.290	31.167	2,460
2026-06-23	33.270	33.270	32.200	32.930	32.801	1,423
2026-06-22	34.330	34.450	33.420	33.620	33.488	2,515
2026-06-18	35.930	36.730	34.000	34.460	34.325	2,361
2026-06-17	37.030	38.120	36.450	36.940	36.795	3,881
2026-06-16	36.760	36.990	36.010	36.810	36.666	2,322
2026-06-15	35.260	36.740	35.260	36.520	36.377	6,138
2026-06-12	33.480	33.910	32.750	33.910	33.777	2,874
2026-06-11	32.250	32.900	31.590	32.790	32.661	2,051
2026-06-10	32.510	32.800	31.550	31.849	31.724	1,227
2026-06-09	34.250	34.250	32.230	32.810	32.681	3,082
2026-06-08	33.800	34.550	33.170	33.913	33.780	1,499
2026-06-05	35.870	35.870	33.750	34.200	34.066	4,218
2026-06-04	36.000	36.820	35.724	36.190	36.048	812
2026-06-03	36.090	36.850	35.150	35.190	35.052	111
2026-06-02	36.960	36.960	35.300	36.320	36.178	668
2026-06-01	36.890	36.890	34.690	35.826	35.686	391
2026-05-29	35.870	37.110	35.870	36.600	36.457	1,306
2026-05-28	35.355	36.660	35.060	36.650	36.506	280
2026-05-27	35.990	36.650	35.750	36.400	36.257	1,997
2026-05-26	36.190	37.210	36.190	36.960	36.815	167
2026-05-22	35.350	35.800	35.040	35.800	35.660	80
2026-05-21	35.790	36.073	35.160	36.073	35.931	628
2026-05-20	35.910	36.082	35.160	36.082	35.940	235
2026-05-19	35.150	36.380	34.720	35.830	35.690	9,688
2026-05-18	36.600	37.170	36.047	36.153	36.011	263
2026-05-15	38.370	38.370	36.040	36.710	36.566	1,112
2026-05-14	38.890	39.450	37.874	38.390	38.240	1,570
2026-05-13	39.670	39.670	38.840	39.170	39.016	254
2026-05-12	39.540	39.540	38.240	38.830	38.678	283
2026-05-11	38.110	40.330	38.110	39.610	39.455	437
2026-05-08	36.640	38.950	36.640	37.870	37.722	3,221
2026-05-07	39.500	40.520	37.680	37.960	37.811	1,305
2026-05-06	37.929	38.730	37.929	38.510	38.359	4,015
2026-05-05	36.800	36.850	36.086	36.086	35.944	3,040
2026-05-01	35.860	37.010	35.860	36.620	36.476	155

← NewerPage 2 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.