Osisko Gold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	19.895	20.190	19.652	20.100	19.794	2,632
2024-11-05	20.475	20.535	20.408	20.424	20.113	2,310
2024-11-04	20.536	20.536	20.360	20.370	20.060	428
2024-11-01	20.200	20.470	20.200	20.425	20.114	1,735
2024-10-31	20.675	20.750	20.321	20.342	20.033	1,761
2024-10-30	20.744	20.976	20.708	20.976	20.657	667
2024-10-29	21.289	21.289	20.988	21.111	20.790	1,900
2024-10-28	20.672	20.840	20.670	20.670	20.356	454
2024-10-25	20.870	20.910	20.710	20.760	20.444	1,087
2024-10-24	20.910	20.910	20.321	20.550	20.238	4,076
2024-10-23	21.080	21.080	20.690	20.690	20.375	1,702
2024-10-22	21.076	21.170	21.018	21.031	20.711	746
2024-10-21	20.800	21.086	20.800	20.950	20.632	2,312
2024-10-18	20.185	20.806	20.180	20.792	20.476	2,526
2024-10-17	20.145	20.240	20.085	20.085	19.780	1,013
2024-10-16	19.920	20.252	19.844	20.140	19.834	1,727
2024-10-15	19.459	19.728	19.430	19.595	19.297	2,288
2024-10-14	19.320	19.353	19.135	19.177	18.886	326
2024-10-11	19.249	19.530	19.249	19.530	19.233	1,972
2024-10-10	18.943	18.943	18.665	18.850	18.563	1,181
2024-10-09	18.662	18.715	18.427	18.715	18.431	1,865
2024-10-08	18.650	18.650	18.490	18.649	18.365	2,564
2024-10-07	18.482	18.648	18.452	18.564	18.282	222
2024-10-04	18.730	18.939	18.730	18.773	18.488	350
2024-10-03	18.651	18.910	18.651	18.903	18.615	487
2024-10-02	18.760	18.920	18.690	18.700	18.416	54
2024-10-01	18.635	18.635	18.554	18.586	18.303	490
2024-09-30	18.252	18.442	18.252	18.290	18.012	747
2024-09-27	18.975	18.975	18.472	18.480	18.199	824
2024-09-26	18.751	18.975	18.731	18.969	18.633	3,979
2024-09-25	18.588	18.612	18.585	18.585	18.256	778
2024-09-24	18.301	18.500	18.301	18.500	18.172	5,198
2024-09-23	18.545	18.745	18.531	18.531	18.202	2,446
2024-09-20	18.324	18.428	18.324	18.428	18.102	1,409
2024-09-19	17.965	17.978	17.920	17.978	17.660	218
2024-09-18	18.030	18.162	17.700	18.162	17.840	1,403
2024-09-17	18.000	18.135	17.873	17.921	17.604	1,350
2024-09-16	18.120	18.159	17.772	17.812	17.497	2,863
2024-09-13	17.990	18.250	17.960	18.200	17.878	2,290
2024-09-12	17.360	17.750	17.360	17.750	17.435	2,484
2024-09-11	17.120	17.120	16.937	17.000	16.699	350
2024-09-10	16.861	16.861	16.820	16.840	16.542	281
2024-09-09	16.570	16.765	16.570	16.765	16.468	761
2024-09-06	16.691	16.710	16.551	16.551	16.258	1,042
2024-09-05	16.785	16.910	16.770	16.910	16.610	880
2024-09-04	16.510	16.615	16.502	16.615	16.321	410
2024-09-03	17.052	17.052	16.561	16.690	16.395	3,056
2024-08-30	17.380	17.398	17.181	17.201	16.896	956
2024-08-29	17.011	17.550	17.011	17.461	17.152	486
2024-08-28	17.405	17.526	17.291	17.291	16.985	2,176
2024-08-27	17.681	17.681	17.525	17.525	17.215	448
2024-08-23	17.450	17.810	17.450	17.810	17.495	1,250
2024-08-22	17.420	17.512	17.295	17.350	17.043	2,295
2024-08-21	17.430	17.545	17.430	17.492	17.182	595
2024-08-20	17.502	17.510	17.385	17.490	17.180	1,203
2024-08-19	17.260	17.432	17.260	17.359	17.051	3,541
2024-08-16	17.270	17.270	17.080	17.240	16.935	6,338
2024-08-15	17.192	17.228	17.055	17.130	16.827	999
2024-08-14	16.978	17.055	16.731	16.731	16.435	1,060
2024-08-13	16.971	17.265	16.935	17.169	16.865	292

← NewerPage 9 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.