Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	19.793	19.800	19.772	19.790	19.538	599
2025-02-06	19.620	19.620	19.551	19.551	19.302	763
2025-02-05	19.620	19.870	19.610	19.785	19.533	2,873
2025-02-04	18.860	19.370	18.860	19.308	19.062	2,401
2025-02-03	18.415	18.540	18.389	18.535	18.299	1,077
2025-01-31	18.545	18.749	18.460	18.620	18.383	3,076
2025-01-30	18.706	18.870	18.706	18.765	18.526	1,054
2025-01-29	18.800	18.880	18.580	18.595	18.358	95
2025-01-28	18.591	18.690	18.591	18.641	18.403	903
2025-01-27	18.280	18.420	18.000	18.080	17.850	3,744
2025-01-24	18.990	18.990	18.501	18.590	18.353	2,686
2025-01-23	18.938	18.938	18.739	18.860	18.620	254
2025-01-22	19.210	19.370	19.060	19.370	19.124	729
2025-01-21	19.150	19.170	19.061	19.091	18.848	436
2025-01-17	18.761	18.860	18.751	18.751	18.512	698
2025-01-16	18.870	18.870	18.611	18.762	18.523	292
2025-01-15	18.850	18.850	18.618	18.618	18.381	892
2025-01-14	18.728	18.728	18.728	18.728	18.489	28
2025-01-13	18.420	18.468	18.310	18.370	18.136	1,193
2025-01-10	19.330	19.330	18.768	18.810	18.571	2,864
2025-01-08	18.564	18.564	18.505	18.505	18.270	770
2025-01-07	18.483	18.718	18.380	18.498	18.263	1,165
2025-01-06	18.650	18.650	18.320	18.400	18.166	58
2025-01-03	18.490	18.590	18.490	18.590	18.353	114
2025-01-02	18.370	18.638	18.230	18.638	18.401	1,418
2024-12-30	18.168	18.170	17.820	18.012	17.738	615
2024-12-27	18.191	18.191	18.170	18.170	17.894	235
2024-12-24	18.250	18.250	18.250	18.250	17.973	50
2024-12-23	18.210	18.330	18.130	18.330	18.051	281
2024-12-20	18.510	18.545	18.400	18.401	18.121	745
2024-12-19	18.420	18.552	18.402	18.490	18.209	628
2024-12-18	18.870	19.043	18.813	19.002	18.714	992
2024-12-17	18.720	18.978	18.720	18.978	18.689	1,375
2024-12-16	19.130	19.130	19.070	19.119	18.828	1,166
2024-12-13	19.232	19.239	18.905	18.950	18.662	5,229
2024-12-12	19.625	19.900	19.485	19.531	19.234	1,129
2024-12-11	19.950	20.035	19.780	19.950	19.647	588
2024-12-10	19.970	19.970	19.560	19.814	19.513	2,921
2024-12-09	19.975	20.140	19.703	19.789	19.488	3,182
2024-12-06	19.164	19.271	19.164	19.218	18.925	730
2024-12-05	19.559	19.559	19.412	19.412	19.117	463
2024-12-04	19.446	19.446	19.300	19.300	19.007	145
2024-12-03	19.445	19.445	19.290	19.305	19.012	509
2024-12-02	19.260	19.260	19.100	19.110	18.820	3,155
2024-11-29	19.450	19.464	19.356	19.460	19.164	521
2024-11-27	19.397	19.397	19.396	19.396	19.102	177
2024-11-26	19.258	19.335	19.258	19.313	19.019	523
2024-11-25	19.532	19.532	19.385	19.405	19.110	1,213
2024-11-22	20.000	20.000	19.807	19.807	19.506	466
2024-11-21	19.690	19.977	19.690	19.798	19.497	417
2024-11-20	19.834	19.856	19.760	19.764	19.464	644
2024-11-19	19.245	19.566	19.245	19.565	19.268	1,444
2024-11-18	19.010	19.270	18.918	19.050	18.760	3,807
2024-11-15	18.500	18.691	18.500	18.520	18.238	1,298
2024-11-14	18.278	18.508	18.278	18.500	18.219	2,763
2024-11-13	18.472	18.560	18.352	18.449	18.168	250
2024-11-12	18.890	18.891	18.492	18.492	18.211	411
2024-11-11	19.345	19.390	18.550	18.838	18.551	3,087
2024-11-08	20.685	20.700	20.090	20.090	19.785	1,749
2024-11-07	19.990	20.451	19.990	20.451	20.140	1,017

← NewerPage 8 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.