OR Royalties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 50.180 | 50.180 | 48.990 | 49.040 | 49.040 | 245,096 |
| 2026-10-16 | 49.630 | 51.330 | 49.630 | 50.260 | 50.260 | 300,008 |
| 2026-10-15 | 48.180 | 49.980 | 47.590 | 49.890 | 49.890 | 255,400 |
| 2026-10-14 | 47.900 | 48.440 | 46.880 | 47.410 | 47.410 | 562,000 |
| 2026-10-13 | 49.980 | 49.980 | 48.750 | 49.030 | 49.030 | 450,600 |
| 2026-10-09 | 49.510 | 50.080 | 49.110 | 49.670 | 49.670 | 210,500 |
| 2026-10-08 | 48.060 | 49.010 | 47.990 | 48.550 | 48.550 | 282,300 |
| 2026-10-07 | 48.350 | 48.980 | 47.420 | 48.320 | 48.320 | 150,900 |
| 2026-10-06 | 49.340 | 49.660 | 48.830 | 49.000 | 49.000 | 165,200 |
| 2026-10-05 | 49.320 | 49.320 | 48.360 | 49.120 | 49.120 | 145,500 |
| 2026-10-02 | 48.900 | 49.360 | 48.380 | 49.100 | 49.100 | 150,500 |
| 2026-10-01 | 49.040 | 49.140 | 48.170 | 48.270 | 48.270 | 166,500 |
| 2026-09-30 | 48.890 | 49.240 | 48.450 | 48.800 | 48.800 | 265,500 |
| 2026-09-29 | 48.730 | 48.860 | 48.170 | 48.610 | 48.610 | 188,700 |
| 2026-09-28 | 48.750 | 49.460 | 48.090 | 48.520 | 48.428 | 462,400 |
| 2026-09-25 | 50.560 | 50.750 | 49.970 | 50.630 | 50.534 | 112,204 |
| 2026-09-24 | 50.300 | 50.680 | 49.860 | 50.450 | 50.354 | 200,985 |
| 2026-09-23 | 51.540 | 51.540 | 50.470 | 50.800 | 50.704 | 176,457 |
| 2026-09-22 | 50.940 | 53.100 | 50.635 | 52.890 | 52.790 | 179,056 |
| 2026-09-21 | 51.580 | 51.580 | 50.020 | 50.730 | 50.634 | 273,711 |
| 2026-09-18 | 51.860 | 51.860 | 50.815 | 51.370 | 51.273 | 594,606 |
| 2026-09-17 | 50.960 | 51.910 | 50.190 | 51.760 | 51.662 | 209,491 |
| 2026-09-16 | 50.260 | 50.500 | 48.880 | 49.550 | 49.456 | 506,630 |
| 2026-09-15 | 49.460 | 49.650 | 48.480 | 49.440 | 49.346 | 535,063 |
| 2026-09-14 | 48.830 | 49.550 | 48.240 | 49.400 | 49.306 | 511,339 |
| 2026-09-11 | 50.560 | 50.700 | 49.480 | 49.910 | 49.815 | 254,567 |
| 2026-09-10 | 50.000 | 50.280 | 49.350 | 49.490 | 49.396 | 281,098 |
| 2026-09-09 | 51.870 | 52.500 | 51.090 | 51.350 | 51.253 | 221,404 |
| 2026-09-08 | 51.200 | 52.240 | 50.790 | 50.870 | 50.774 | 545,588 |
| 2026-09-04 | 50.970 | 52.200 | 50.960 | 51.630 | 51.532 | 153,285 |
| 2026-09-03 | 52.270 | 52.270 | 51.340 | 52.010 | 51.911 | 244,244 |
| 2026-09-02 | 50.550 | 51.450 | 50.220 | 50.870 | 50.774 | 332,065 |
| 2026-09-01 | 49.630 | 51.445 | 49.330 | 49.430 | 49.336 | 307,552 |
| 2026-08-31 | 51.580 | 51.600 | 50.420 | 51.190 | 51.093 | 406,246 |
| 2026-08-28 | 53.690 | 54.060 | 51.420 | 51.960 | 51.862 | 395,500 |
| 2026-08-27 | 53.070 | 54.115 | 52.990 | 53.550 | 53.449 | 281,657 |
| 2026-08-26 | 52.970 | 54.240 | 52.970 | 53.310 | 53.209 | 725,472 |
| 2026-08-25 | 51.050 | 53.890 | 51.040 | 53.780 | 53.678 | 497,798 |
| 2026-08-24 | 50.240 | 52.380 | 50.000 | 51.920 | 51.822 | 884,193 |
| 2026-08-21 | 49.710 | 49.860 | 48.790 | 49.630 | 49.536 | 430,479 |
| 2026-08-20 | 47.590 | 49.295 | 47.590 | 48.720 | 48.628 | 405,743 |
| 2026-08-19 | 46.690 | 48.410 | 46.520 | 48.210 | 48.119 | 449,161 |
| 2026-08-18 | 45.590 | 45.710 | 44.730 | 44.890 | 44.805 | 322,784 |
| 2026-08-17 | 46.490 | 46.890 | 46.060 | 46.240 | 46.152 | 227,090 |
| 2026-08-14 | 45.950 | 46.510 | 45.650 | 46.290 | 46.202 | 175,013 |
| 2026-08-13 | 46.320 | 46.330 | 45.460 | 45.720 | 45.633 | 208,370 |
| 2026-08-12 | 47.950 | 48.040 | 46.720 | 46.930 | 46.841 | 351,916 |
| 2026-08-11 | 46.860 | 47.130 | 46.460 | 46.850 | 46.761 | 332,842 |
| 2026-08-10 | 45.920 | 47.300 | 45.690 | 47.040 | 46.951 | 444,031 |
| 2026-08-07 | 47.000 | 47.740 | 45.360 | 46.080 | 45.993 | 569,819 |
| 2026-08-06 | 44.780 | 45.320 | 44.400 | 45.070 | 44.985 | 289,478 |
| 2026-08-05 | 45.210 | 46.260 | 44.705 | 45.200 | 45.114 | 326,043 |
| 2026-08-04 | 43.560 | 44.220 | 43.100 | 43.300 | 43.218 | 518,817 |
| 2026-07-31 | 42.020 | 42.530 | 41.410 | 41.660 | 41.581 | 525,644 |
| 2026-07-30 | 42.370 | 43.010 | 41.765 | 42.960 | 42.879 | 311,305 |
| 2026-07-29 | 41.260 | 42.550 | 40.445 | 41.500 | 41.421 | 330,570 |
| 2026-07-28 | 40.960 | 41.580 | 40.435 | 41.510 | 41.431 | 486,343 |
| 2026-07-27 | 41.610 | 42.125 | 40.620 | 41.740 | 41.661 | 443,382 |
| 2026-07-24 | 41.160 | 41.750 | 40.690 | 41.130 | 41.052 | 306,232 |
| 2026-07-23 | 40.640 | 41.010 | 40.210 | 40.900 | 40.822 | 547,344 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0920 CAD |
| 2026-06-30 | 0.0920 CAD |
| 2026-03-31 | 0.0770 CAD |
| 2025-12-31 | 0.0750 CAD |
| 2025-09-29 | 0.0770 CAD |
| 2025-06-30 | 0.0750 CAD |
| 2025-03-31 | 0.0650 CAD |
| 2024-12-31 | 0.0650 CAD |
| 2024-09-30 | 0.0481 CAD |
| 2024-09-27 | 0.0650 CAD |
| 2024-06-28 | 0.0650 CAD |
| 2024-03-27 | 0.0600 CAD |
| 2023-12-28 | 0.0600 CAD |
| 2023-09-28 | 0.0600 CAD |
| 2023-06-29 | 0.0600 CAD |
| 2023-03-30 | 0.0550 CAD |
| 2022-12-29 | 0.0550 CAD |
| 2022-09-29 | 0.0401 CAD |
| 2022-09-28 | 0.0550 CAD |
| 2022-06-29 | 0.0550 CAD |
| 2022-03-30 | 0.0550 CAD |
| 2021-12-30 | 0.0550 CAD |
| 2021-09-29 | 0.0431 CAD |
| 2021-09-28 | 0.0550 CAD |
| 2021-06-29 | 0.0500 CAD |
| 2021-03-30 | 0.0500 CAD |
| 2020-12-30 | 0.0500 CAD |
| 2020-09-29 | 0.0500 CAD |
| 2020-06-29 | 0.0500 CAD |
| 2020-03-30 | 0.0500 CAD |
| 2019-12-30 | 0.0500 CAD |
| 2019-09-27 | 0.0500 CAD |
| 2019-06-27 | 0.0500 CAD |
| 2019-03-28 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.