OR Royalties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 23.710 | 24.170 | 23.590 | 24.090 | 23.618 | 179,960 |
| 2024-08-22 | 23.800 | 23.820 | 23.510 | 23.610 | 23.147 | 148,235 |
| 2024-08-21 | 23.750 | 24.070 | 23.550 | 23.940 | 23.471 | 176,168 |
| 2024-08-20 | 23.840 | 23.920 | 23.630 | 23.760 | 23.294 | 172,487 |
| 2024-08-19 | 23.590 | 23.860 | 23.470 | 23.670 | 23.206 | 199,472 |
| 2024-08-16 | 23.660 | 23.900 | 23.330 | 23.660 | 23.196 | 262,738 |
| 2024-08-15 | 23.490 | 23.645 | 23.300 | 23.410 | 22.951 | 184,152 |
| 2024-08-14 | 23.300 | 23.480 | 22.920 | 23.420 | 22.961 | 228,503 |
| 2024-08-13 | 23.250 | 23.770 | 23.220 | 23.450 | 22.990 | 242,778 |
| 2024-08-12 | 22.660 | 23.520 | 22.650 | 23.270 | 22.814 | 360,526 |
| 2024-08-09 | 22.490 | 22.490 | 22.150 | 22.380 | 21.941 | 215,448 |
| 2024-08-08 | 22.220 | 22.720 | 22.000 | 22.190 | 21.755 | 272,820 |
| 2024-08-07 | 22.900 | 22.935 | 21.670 | 21.970 | 21.539 | 449,141 |
| 2024-08-06 | 22.630 | 23.100 | 22.250 | 22.780 | 22.333 | 548,882 |
| 2024-08-02 | 24.090 | 24.520 | 23.500 | 23.710 | 23.245 | 295,842 |
| 2024-08-01 | 24.250 | 24.370 | 23.660 | 23.930 | 23.461 | 215,998 |
| 2024-07-31 | 24.320 | 24.360 | 23.960 | 24.210 | 23.735 | 237,977 |
| 2024-07-30 | 24.400 | 24.540 | 23.880 | 24.070 | 23.598 | 386,013 |
| 2024-07-29 | 24.130 | 24.430 | 23.940 | 24.430 | 23.951 | 135,853 |
| 2024-07-26 | 23.800 | 24.220 | 23.760 | 24.010 | 23.539 | 138,768 |
| 2024-07-25 | 23.660 | 23.890 | 23.450 | 23.640 | 23.176 | 185,299 |
| 2024-07-24 | 24.880 | 24.890 | 24.050 | 24.070 | 23.598 | 178,429 |
| 2024-07-23 | 24.550 | 24.770 | 24.290 | 24.700 | 24.216 | 126,831 |
| 2024-07-22 | 24.750 | 24.880 | 24.540 | 24.550 | 24.069 | 128,729 |
| 2024-07-19 | 24.250 | 25.190 | 24.230 | 24.810 | 24.323 | 246,139 |
| 2024-07-18 | 24.970 | 25.030 | 24.630 | 24.840 | 24.353 | 401,294 |
| 2024-07-17 | 24.420 | 25.060 | 24.420 | 24.910 | 24.421 | 356,114 |
| 2024-07-16 | 24.040 | 24.790 | 24.030 | 24.430 | 23.951 | 420,602 |
| 2024-07-15 | 23.640 | 24.080 | 23.470 | 23.910 | 23.441 | 376,683 |
| 2024-07-12 | 22.900 | 23.570 | 22.850 | 23.460 | 23.000 | 297,496 |
| 2024-07-11 | 22.110 | 22.900 | 21.550 | 22.820 | 22.372 | 448,239 |
| 2024-07-10 | 21.870 | 21.990 | 21.670 | 21.850 | 21.422 | 184,661 |
| 2024-07-09 | 22.000 | 22.090 | 21.620 | 21.730 | 21.304 | 233,196 |
| 2024-07-08 | 22.030 | 22.060 | 21.700 | 21.980 | 21.549 | 195,413 |
| 2024-07-05 | 21.990 | 22.350 | 21.920 | 22.190 | 21.755 | 317,732 |
| 2024-07-04 | 21.700 | 21.960 | 21.680 | 21.920 | 21.490 | 49,223 |
| 2024-07-03 | 21.520 | 21.830 | 21.430 | 21.690 | 21.265 | 195,416 |
| 2024-07-02 | 21.450 | 21.480 | 21.070 | 21.340 | 20.922 | 308,531 |
| 2024-06-28 | 21.310 | 21.560 | 21.210 | 21.320 | 20.902 | 290,068 |
| 2024-06-27 | 21.180 | 21.470 | 21.180 | 21.280 | 20.799 | 124,823 |
| 2024-06-26 | 20.930 | 21.280 | 20.890 | 21.040 | 20.564 | 169,595 |
| 2024-06-25 | 20.940 | 21.425 | 20.670 | 21.140 | 20.662 | 465,580 |
| 2024-06-24 | 22.680 | 22.680 | 20.960 | 21.260 | 20.779 | 601,591 |
| 2024-06-21 | 22.620 | 22.620 | 22.350 | 22.470 | 21.962 | 340,187 |
| 2024-06-20 | 22.890 | 22.890 | 22.560 | 22.620 | 22.109 | 290,317 |
| 2024-06-19 | 22.770 | 22.960 | 22.690 | 22.870 | 22.353 | 105,649 |
| 2024-06-18 | 22.360 | 22.850 | 22.300 | 22.690 | 22.177 | 272,509 |
| 2024-06-17 | 22.330 | 22.440 | 21.920 | 22.430 | 21.923 | 243,498 |
| 2024-06-14 | 22.670 | 22.840 | 22.375 | 22.480 | 21.972 | 199,631 |
| 2024-06-13 | 22.880 | 23.090 | 22.550 | 22.580 | 22.070 | 153,249 |
| 2024-06-12 | 23.130 | 23.270 | 22.920 | 23.040 | 22.519 | 197,122 |
| 2024-06-11 | 23.330 | 23.460 | 22.880 | 22.980 | 22.461 | 120,577 |
| 2024-06-10 | 23.000 | 23.510 | 22.690 | 23.500 | 22.969 | 350,730 |
| 2024-06-07 | 23.060 | 23.300 | 22.940 | 23.000 | 22.480 | 416,639 |
| 2024-06-06 | 22.880 | 23.750 | 22.750 | 23.660 | 23.125 | 245,754 |
| 2024-06-05 | 22.550 | 22.880 | 22.430 | 22.770 | 22.255 | 127,397 |
| 2024-06-04 | 22.580 | 22.640 | 22.070 | 22.460 | 21.952 | 286,686 |
| 2024-06-03 | 22.790 | 22.940 | 22.510 | 22.910 | 22.392 | 196,546 |
| 2024-05-31 | 22.610 | 22.880 | 22.260 | 22.880 | 22.363 | 1,582,047 |
| 2024-05-30 | 22.270 | 22.800 | 22.270 | 22.550 | 22.040 | 161,834 |
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.