Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	37.400	40.970	37.080	38.660	38.448	3,261
2026-01-30	43.690	44.820	39.180	39.950	39.731	6,016
2026-01-29	47.980	47.980	44.670	45.267	45.019	1,362
2026-01-28	47.390	47.390	46.230	46.290	46.036	1,440
2026-01-27	45.800	45.800	44.081	45.209	44.961	3,022
2026-01-26	47.500	47.540	46.250	46.251	45.997	3,980
2026-01-23	45.090	45.858	44.770	45.047	44.800	2,052
2026-01-22	43.000	45.348	42.930	45.110	44.863	1,181
2026-01-21	44.360	45.000	43.770	44.401	44.158	2,856
2026-01-20	42.520	44.093	42.477	43.566	43.328	4,320
2026-01-16	40.901	40.901	40.451	40.766	40.542	802
2026-01-15	40.600	41.145	40.303	40.459	40.237	1,365
2026-01-14	41.130	41.130	40.070	40.182	39.961	1,582
2026-01-13	40.430	41.302	40.430	40.838	40.615	741
2026-01-12	39.890	40.121	39.484	39.780	39.562	1,484
2026-01-09	39.080	39.220	38.820	38.820	38.607	541
2026-01-08	38.000	38.140	37.731	37.731	37.525	570
2026-01-07	36.040	38.170	36.040	38.148	37.939	814
2026-01-06	36.110	36.326	35.885	36.326	36.127	1,105
2026-01-05	35.840	37.000	35.670	36.400	36.200	1,459
2026-01-02	35.890	35.920	34.303	34.303	34.115	189
2025-12-31	35.550	35.550	35.550	35.550	35.355	2
2025-12-30	35.866	36.370	35.866	36.241	35.988	871
2025-12-29	36.375	36.375	35.642	35.824	35.573	850
2025-12-24	37.270	37.270	36.976	36.976	36.717	66
2025-12-23	37.640	37.640	36.792	37.229	36.969	2,764
2025-12-22	37.916	37.916	37.090	37.100	36.841	917
2025-12-19	36.658	37.050	36.610	37.033	36.774	469
2025-12-18	35.172	35.829	35.172	35.670	35.421	905
2025-12-17	35.265	35.878	35.160	35.639	35.389	664
2025-12-16	35.682	35.682	35.622	35.645	35.396	1,124
2025-12-15	35.700	36.215	35.016	35.055	34.810	4,692
2025-12-12	36.210	36.584	35.832	36.027	35.775	1,447
2025-12-11	35.340	35.960	35.100	35.885	35.634	1,334
2025-12-10	34.510	35.049	34.430	35.049	34.804	600
2025-12-09	33.735	34.048	33.560	34.024	33.786	548
2025-12-08	34.530	34.530	33.825	33.825	33.589	568
2025-12-05	33.912	34.720	33.912	34.360	34.120	1,160
2025-12-04	33.730	34.489	33.730	34.485	34.244	816
2025-12-03	34.230	34.655	34.150	34.150	33.911	372
2025-12-02	34.270	34.270	33.330	33.820	33.584	590
2025-12-01	35.050	35.606	34.400	34.718	34.475	1,911
2025-11-28	34.938	35.031	34.598	34.839	34.595	1,797
2025-11-26	33.930	34.268	33.750	34.268	34.028	1,981
2025-11-25	33.800	33.800	33.380	33.731	33.496	1,579
2025-11-24	32.220	33.595	32.220	33.595	33.360	1,250
2025-11-21	31.900	32.952	31.900	32.629	32.401	1,396
2025-11-20	33.300	33.794	32.736	32.746	32.517	1,776
2025-11-19	33.290	33.290	32.925	32.925	32.695	1,688
2025-11-18	32.280	32.504	32.229	32.504	32.277	682
2025-11-17	32.438	32.440	32.240	32.240	32.015	139
2025-11-14	31.890	32.628	31.376	32.426	32.199	1,344
2025-11-13	32.940	33.580	32.510	32.510	32.283	14,383
2025-11-12	32.500	33.330	32.469	33.263	33.030	2,010
2025-11-11	32.967	32.967	31.796	32.149	31.924	1,065
2025-11-10	32.810	32.955	32.271	32.271	32.046	2,883
2025-11-07	31.325	31.624	31.145	31.579	31.358	188
2025-11-06	31.350	31.350	30.471	30.724	30.509	478
2025-11-05	31.430	31.615	31.363	31.570	31.349	879
2025-11-04	30.875	31.260	30.875	31.090	30.873	963

← NewerPage 4 of 5 · 247 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.