Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.970	30.230	29.910	30.230	29.975	651
2025-08-06	29.720	29.720	28.491	29.610	29.361	764
2025-08-05	28.630	29.210	28.630	29.210	28.964	4,282
2025-08-04	28.340	28.628	28.340	28.628	28.387	647
2025-08-01	27.900	28.180	27.691	27.692	27.459	1,241
2025-07-31	28.065	28.065	27.742	27.742	27.509	2,784
2025-07-30	27.620	27.770	27.620	27.770	27.536	2
2025-07-29	27.640	27.933	27.640	27.805	27.571	2,128
2025-07-28	27.750	27.750	27.568	27.598	27.365	665
2025-07-25	27.670	27.750	27.670	27.750	27.516	363
2025-07-24	28.062	28.083	27.830	27.885	27.650	312
2025-07-23	28.630	28.645	28.300	28.320	28.082	1,198
2025-07-22	28.220	28.815	28.205	28.780	28.538	907
2025-07-21	27.838	27.958	27.710	27.710	27.477	999
2025-07-18	27.460	27.460	27.130	27.130	26.902	640
2025-07-17	27.220	27.220	26.912	27.008	26.781	413
2025-07-16	28.095	28.095	27.477	27.658	27.425	3,904
2025-07-15	27.160	27.528	27.048	27.528	27.296	3,755
2025-07-14	28.080	28.120	27.540	27.540	27.308	1,220
2025-07-11	27.269	27.858	27.260	27.858	27.623	1,825
2025-07-09	26.182	26.510	26.182	26.510	26.287	126
2025-07-08	27.220	27.310	25.769	25.858	25.640	478
2025-07-07	26.370	26.710	25.853	26.710	26.485	658
2025-07-03	25.780	25.780	25.780	25.780	25.563	200
2025-07-02	25.650	25.650	25.650	25.650	25.434	434
2025-07-01	26.050	26.050	25.754	25.754	25.537	481
2025-06-30	25.369	25.460	25.300	25.431	25.217	1,038
2025-06-27	24.887	25.115	24.873	25.115	24.849	1,651
2025-06-26	25.510	25.510	25.510	25.510	25.240	38
2025-06-25	25.460	25.557	25.446	25.460	25.190	538
2025-06-24	25.305	25.538	24.878	25.538	25.267	679
2025-06-23	25.800	26.295	25.800	26.295	26.017	113
2025-06-20	25.900	25.900	25.555	25.555	25.284	238
2025-06-18	26.118	26.140	26.050	26.140	25.863	191
2025-06-17	26.370	26.370	26.370	26.370	26.091	60
2025-06-16	26.630	26.630	26.386	26.478	26.198	599
2025-06-13	26.570	26.865	26.570	26.822	26.538	488
2025-06-12	26.220	26.552	26.150	26.552	26.271	148
2025-06-11	25.852	25.880	25.850	25.850	25.576	197
2025-06-10	26.080	26.210	25.632	25.632	25.361	1,972
2025-06-09	25.860	26.085	25.810	26.085	25.809	690
2025-06-06	26.480	26.480	25.811	25.818	25.545	1,547
2025-06-05	27.370	27.568	26.385	26.480	26.200	3,376
2025-06-04	27.035	27.037	26.800	26.879	26.594	2,271
2025-06-03	26.920	26.920	26.470	26.680	26.397	241
2025-06-02	25.880	27.115	25.880	26.989	26.703	1,239
2025-05-30	25.475	25.505	25.230	25.310	25.042	1,338
2025-05-29	25.238	25.238	25.238	25.238	24.970	276
2025-05-28	24.780	24.780	24.780	24.780	24.518	400
2025-05-27	24.920	25.149	24.920	25.025	24.760	593
2025-05-23	24.800	25.626	24.800	25.532	25.262	3,429
2025-05-22	24.717	25.055	24.639	25.055	24.790	164
2025-05-21	24.515	24.908	24.500	24.908	24.644	1,843
2025-05-20	24.111	24.111	24.111	24.111	23.856	100
2025-05-19	23.603	23.758	23.422	23.699	23.448	958
2025-05-16	22.890	22.986	22.762	22.986	22.743	221
2025-05-15	22.930	22.930	22.928	22.928	22.685	330
2025-05-14	22.802	22.802	22.767	22.767	22.526	96
2025-05-12	23.440	23.440	22.428	22.428	22.190	1,862
2025-05-09	23.969	24.349	23.969	24.349	24.091	491

← NewerPage 6 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.