Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.910	38.040	36.710	37.035	36.890	1,692
2026-04-29	37.760	37.760	36.550	36.580	36.437	2,311
2026-04-28	38.650	38.650	36.740	37.070	36.925	1,120
2026-04-27	39.950	40.250	39.225	39.400	39.246	1,059
2026-04-24	40.320	40.600	39.870	40.600	40.441	482
2026-04-23	40.350	40.480	39.020	39.020	38.867	867
2026-04-22	40.500	40.820	40.384	40.440	40.281	2,390
2026-04-21	42.270	43.100	40.140	40.490	40.331	880
2026-04-20	40.950	42.630	40.950	42.480	42.313	772
2026-04-17	41.880	43.530	41.300	42.730	42.563	1,536
2026-04-16	40.500	40.950	40.240	40.939	40.779	914
2026-04-15	39.990	40.450	39.300	40.082	39.925	599
2026-04-14	40.450	40.450	39.640	40.170	40.013	1,020
2026-04-13	38.260	39.820	38.260	39.802	39.646	3,090
2026-04-10	39.800	40.440	39.271	39.271	39.117	668
2026-04-09	40.230	41.080	39.430	40.240	40.082	4,051
2026-04-08	42.410	42.750	40.490	40.670	40.511	2,368
2026-04-07	40.550	40.550	38.942	39.800	39.644	7,469
2026-04-02	39.400	40.340	37.860	40.340	40.182	5,815
2026-04-01	39.540	40.720	38.590	40.630	40.471	2,013
2026-03-31	35.860	37.690	35.860	37.690	37.542	3,005
2026-03-30	35.930	35.950	35.004	35.060	34.868	3,382
2026-03-27	35.480	35.480	34.000	34.975	34.783	3,343
2026-03-26	34.350	35.330	33.562	34.370	34.182	719
2026-03-25	36.820	37.090	34.551	34.551	34.362	3,656
2026-03-24	34.700	34.789	33.383	34.789	34.598	1,463
2026-03-23	30.660	34.770	30.150	34.548	34.359	3,020
2026-03-20	35.980	35.980	32.482	32.489	32.311	3,917
2026-03-19	35.220	35.600	33.720	34.950	34.758	5,042
2026-03-18	38.900	38.900	36.960	36.996	36.793	2,678
2026-03-17	40.640	41.000	39.602	39.930	39.711	2,566
2026-03-16	39.000	41.300	39.000	40.210	39.990	4,007
2026-03-13	41.670	41.800	39.530	40.550	40.328	4,859
2026-03-12	42.340	43.240	42.171	42.810	42.575	712
2026-03-11	42.750	43.000	41.890	42.370	42.138	781
2026-03-10	44.150	44.590	43.190	43.820	43.580	1,302
2026-03-09	42.490	42.940	41.376	42.940	42.705	4,148
2026-03-06	42.740	43.400	41.492	43.400	43.162	4,179
2026-03-05	44.680	44.680	41.920	42.300	42.068	1,167
2026-03-04	45.410	45.900	43.707	44.190	43.948	1,037
2026-03-03	46.080	46.160	42.910	43.950	43.709	4,404
2026-03-02	49.100	49.100	45.737	46.860	46.603	1,664
2026-02-27	47.250	48.058	46.832	46.960	46.703	2,949
2026-02-26	45.560	46.480	45.127	46.290	46.036	5,237
2026-02-25	46.150	46.150	45.130	46.020	45.768	2,990
2026-02-24	44.990	44.990	43.640	44.870	44.624	291
2026-02-23	44.550	45.120	43.967	44.720	44.475	1,554
2026-02-20	41.952	43.130	41.600	42.959	42.723	380
2026-02-19	43.000	43.020	41.720	41.720	41.491	277
2026-02-18	42.858	43.980	42.510	43.680	43.441	5,472
2026-02-17	40.990	41.880	40.460	41.650	41.422	459
2026-02-13	41.830	42.530	40.750	42.530	42.297	743
2026-02-12	43.210	43.533	41.320	41.424	41.197	1,713
2026-02-11	43.980	43.995	42.848	43.618	43.379	588
2026-02-10	41.860	42.637	41.560	42.418	42.186	1,625
2026-02-09	40.600	42.000	40.460	41.771	41.541	1,485
2026-02-06	38.000	40.740	38.000	40.100	39.880	2,772
2026-02-05	39.310	40.330	38.756	38.830	38.617	3,426
2026-02-04	42.290	42.290	39.420	39.500	39.283	2,031
2026-02-03	41.620	41.620	39.245	39.450	39.234	4,726

← NewerPage 3 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.