Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.080	32.080	31.533	31.710	31.488	517
2025-10-31	32.650	32.650	31.831	31.831	31.609	1,305
2025-10-30	31.990	32.689	31.990	32.689	32.460	642
2025-10-29	32.980	32.980	31.895	31.895	31.672	2,506
2025-10-28	30.730	31.996	30.510	31.996	31.773	2,305
2025-10-27	32.250	32.270	30.851	31.570	31.349	7,426
2025-10-24	33.450	33.474	33.102	33.102	32.871	1,086
2025-10-23	35.148	35.148	33.729	33.769	33.533	3,765
2025-10-22	34.830	34.830	32.830	33.886	33.649	2,819
2025-10-21	36.080	36.080	33.830	34.120	33.881	7,889
2025-10-20	38.735	38.870	38.034	38.041	37.775	321
2025-10-17	39.890	39.890	37.000	37.281	37.020	1,121
2025-10-16	39.120	40.316	39.120	40.080	39.800	4,179
2025-10-15	38.670	39.069	38.492	38.492	38.223	508
2025-10-14	38.820	39.263	38.120	38.165	37.898	7,041
2025-10-13	38.500	39.120	38.500	38.870	38.598	1,037
2025-10-10	37.600	38.018	37.149	37.475	37.213	4,572
2025-10-09	40.800	40.800	37.931	37.936	37.671	6,539
2025-10-08	40.950	42.095	40.520	40.610	40.326	3,320
2025-10-07	41.000	41.000	40.094	40.529	40.246	3,633
2025-10-06	39.565	40.613	39.565	40.613	40.329	1,627
2025-10-03	39.858	40.000	39.430	39.490	39.214	1,426
2025-10-02	40.080	40.080	38.910	39.558	39.281	2,371
2025-10-01	40.220	40.883	40.130	40.234	39.952	813
2025-09-30	38.900	40.369	38.780	40.062	39.782	6,764
2025-09-29	39.210	39.210	38.702	39.120	38.846	4,643
2025-09-26	37.800	38.416	37.440	38.230	37.908	6,373
2025-09-25	37.210	37.472	37.108	37.260	36.946	944
2025-09-24	37.580	38.100	36.858	36.970	36.659	2,330
2025-09-23	37.250	37.786	36.685	37.786	37.468	1,051
2025-09-22	37.988	37.988	37.345	37.475	37.159	3,182
2025-09-19	36.270	37.046	36.138	37.046	36.734	2,474
2025-09-18	37.450	37.450	34.955	35.336	35.039	2,636
2025-09-17	34.930	35.600	34.930	35.519	35.219	2,230
2025-09-16	37.160	37.160	35.484	35.484	35.185	2,052
2025-09-15	36.700	37.198	35.990	36.898	36.587	4,633
2025-09-12	36.110	36.207	35.730	35.850	35.548	1,186
2025-09-11	35.427	35.775	35.302	35.682	35.382	2,434
2025-09-10	35.740	35.740	34.850	35.320	35.023	1,576
2025-09-09	35.180	35.340	34.598	34.598	34.306	3,109
2025-09-08	34.970	35.009	34.544	35.009	34.714	1,204
2025-09-05	34.070	34.689	33.860	34.620	34.328	5,219
2025-09-04	32.930	33.485	32.930	33.460	33.178	3,643
2025-09-03	33.048	33.330	32.900	33.225	32.945	2,783
2025-09-02	33.160	33.160	32.081	32.528	32.254	2,076
2025-08-29	31.180	32.000	31.180	32.000	31.731	988
2025-08-28	31.150	31.332	30.920	31.332	31.068	575
2025-08-27	30.810	30.810	30.560	30.788	30.529	1,241
2025-08-26	30.800	31.250	30.800	31.065	30.803	1,145
2025-08-22	30.398	31.062	30.388	30.948	30.687	2,973
2025-08-21	30.313	30.577	30.279	30.401	30.145	2,950
2025-08-20	30.120	30.330	30.120	30.258	30.003	3,385
2025-08-19	30.780	30.780	30.018	30.018	29.765	764
2025-08-18	30.650	30.660	30.570	30.655	30.397	2,531
2025-08-15	30.579	30.603	30.522	30.522	30.265	189
2025-08-14	31.000	31.037	30.707	30.707	30.449	73
2025-08-13	30.902	30.909	30.679	30.878	30.618	589
2025-08-12	30.643	30.930	30.434	30.930	30.670	656
2025-08-11	29.800	30.685	29.422	30.685	30.427	2,290
2025-08-08	30.628	30.628	30.280	30.590	30.332	559

← NewerPage 5 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.