Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	23.000	24.550	23.000	23.932	23.678	376
2025-05-07	23.850	24.000	23.776	23.980	23.726	218
2025-05-06	23.878	23.960	23.788	23.960	23.706	1,174
2025-05-02	23.710	23.710	23.345	23.345	23.098	72
2025-05-01	23.266	23.490	23.230	23.490	23.241	951
2025-04-30	23.730	24.031	23.730	24.031	23.777	102
2025-04-29	23.900	23.900	23.724	23.724	23.472	24
2025-04-28	23.348	23.490	23.279	23.445	23.197	1,069
2025-04-25	23.025	23.429	23.025	23.429	23.181	881
2025-04-24	23.081	23.230	23.081	23.230	22.984	267
2025-04-23	22.130	22.900	22.130	22.700	22.460	4,070
2025-04-22	23.680	23.710	23.171	23.171	22.926	2,241
2025-04-17	23.520	23.674	23.194	23.412	23.164	2,235
2025-04-16	23.950	24.070	23.540	23.620	23.370	2,945
2025-04-15	22.807	23.250	22.807	23.250	23.004	3,492
2025-04-14	22.555	23.490	22.310	23.270	23.024	4,736
2025-04-11	22.550	22.550	21.980	22.238	22.002	2,439
2025-04-10	19.440	21.558	19.440	21.558	21.330	1,003
2025-04-09	19.845	20.010	19.400	19.690	19.481	288
2025-04-08	19.785	19.920	19.785	19.920	19.709	110
2025-04-07	19.022	19.850	19.000	19.750	19.541	15,929
2025-04-04	21.490	21.490	19.880	20.113	19.900	1,353
2025-04-03	20.400	20.980	20.309	20.879	20.657	1,913
2025-04-02	20.641	21.080	20.641	21.080	20.857	1,894
2025-04-01	21.070	21.070	20.740	20.740	20.520	590
2025-03-31	20.930	21.085	20.618	21.085	20.862	1,596
2025-03-28	21.270	21.270	20.818	20.945	20.678	1,841
2025-03-27	20.895	21.295	20.878	21.180	20.911	768
2025-03-26	21.182	21.182	20.829	20.925	20.659	1,271
2025-03-25	21.079	21.230	21.050	21.132	20.863	3,350
2025-03-24	20.220	20.800	20.220	20.800	20.535	247
2025-03-21	19.962	20.270	19.962	20.122	19.866	389
2025-03-20	19.822	20.065	19.822	19.935	19.681	775
2025-03-19	19.820	19.987	19.820	19.875	19.622	2,860
2025-03-18	20.500	20.583	20.242	20.242	19.985	1,121
2025-03-17	19.500	20.200	19.500	20.180	19.923	5,867
2025-03-14	19.760	19.760	19.347	19.691	19.440	316
2025-03-13	19.990	19.990	19.060	19.404	19.157	15,838
2025-03-12	19.030	19.048	19.001	19.001	18.759	51
2025-03-11	19.008	19.041	18.850	18.945	18.704	1,208
2025-03-10	18.270	18.350	17.691	17.691	17.466	226
2025-03-07	18.570	19.099	18.570	18.833	18.593	651
2025-03-06	18.755	18.755	18.659	18.659	18.421	1,851
2025-03-05	18.909	18.938	18.760	18.760	18.521	681
2025-03-04	17.972	17.975	17.707	17.929	17.700	891
2025-03-03	18.600	18.653	18.151	18.151	17.920	456
2025-02-28	17.635	18.110	17.547	18.110	17.880	605
2025-02-27	18.435	18.435	18.000	18.000	17.771	463
2025-02-26	18.310	18.520	18.239	18.520	18.284	1,383
2025-02-25	18.700	18.700	17.995	18.158	17.927	2,005
2025-02-24	18.810	18.810	18.578	18.740	18.502	276
2025-02-21	18.910	18.910	18.290	18.482	18.247	1,934
2025-02-20	18.913	19.296	18.700	19.002	18.760	3,411
2025-02-19	19.698	19.698	18.945	19.209	18.965	2,625
2025-02-18	19.865	19.940	19.713	19.775	19.523	1,688
2025-02-14	20.360	20.360	19.820	19.855	19.602	1,016
2025-02-13	20.086	20.350	20.082	20.271	20.013	1,453
2025-02-12	19.660	20.705	19.660	20.629	20.366	6,432
2025-02-11	19.815	19.820	19.711	19.711	19.460	2,151
2025-02-10	20.170	20.196	20.011	20.011	19.757	1,491

← NewerPage 7 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.