OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	20.750	21.270	20.710	20.880	20.350	548,148
2024-03-01	19.910	20.920	19.780	20.550	20.029	574,559
2024-02-29	18.890	19.820	18.890	19.820	19.317	394,635
2024-02-28	18.840	18.850	18.560	18.680	18.206	126,076
2024-02-27	19.020	19.170	18.790	18.840	18.362	276,538
2024-02-26	19.050	19.050	18.700	19.000	18.518	318,488
2024-02-23	18.610	19.240	18.410	19.190	18.703	570,854
2024-02-22	18.710	18.710	18.390	18.550	18.080	293,346
2024-02-21	18.600	19.170	17.410	18.710	18.235	692,097
2024-02-20	19.250	19.280	18.815	19.060	18.577	345,130
2024-02-16	19.030	19.245	18.930	19.090	18.606	185,573
2024-02-15	19.200	19.600	19.060	19.090	18.606	218,792
2024-02-14	19.290	19.340	19.030	19.050	18.567	259,704
2024-02-13	19.630	19.740	19.045	19.280	18.791	422,452
2024-02-12	19.530	20.120	19.530	20.030	19.522	223,408
2024-02-09	19.730	19.850	19.600	19.700	19.200	138,666
2024-02-08	20.240	20.330	19.585	19.690	19.191	278,622
2024-02-07	20.150	20.370	20.080	20.330	19.814	225,991
2024-02-06	20.070	20.660	20.000	20.220	19.707	1,221,902
2024-02-05	19.720	20.010	19.540	19.880	19.376	308,799
2024-02-02	19.930	20.020	19.430	19.980	19.473	278,962
2024-02-01	19.740	20.120	19.725	20.090	19.580	286,647
2024-01-31	19.440	19.860	19.400	19.590	19.093	488,707
2024-01-30	19.330	19.420	19.150	19.390	18.898	196,349
2024-01-29	19.010	19.290	18.870	19.250	18.762	215,611
2024-01-26	19.190	19.250	18.890	18.910	18.430	96,953
2024-01-25	19.640	19.650	19.100	19.160	18.674	181,592
2024-01-24	19.840	19.850	19.210	19.400	18.908	234,899
2024-01-23	19.350	19.560	19.175	19.490	18.996	178,101
2024-01-22	18.960	19.240	18.850	19.200	18.713	108,991
2024-01-19	19.250	19.390	18.750	19.060	18.577	144,068
2024-01-18	19.290	19.480	19.120	19.140	18.655	152,392
2024-01-17	19.350	19.460	19.060	19.160	18.674	160,868
2024-01-16	19.470	19.820	19.260	19.660	19.161	271,608
2024-01-15	19.650	19.890	19.650	19.730	19.230	134,115
2024-01-12	18.910	19.460	18.910	19.450	18.957	461,363
2024-01-11	18.530	18.650	18.250	18.560	18.089	225,918
2024-01-10	18.480	18.590	18.360	18.560	18.089	121,609
2024-01-09	18.470	18.560	18.210	18.480	18.011	143,858
2024-01-08	17.990	18.355	17.960	18.300	17.836	224,044
2024-01-05	18.530	18.745	17.980	18.190	17.729	320,553
2024-01-04	18.400	18.610	18.320	18.600	18.128	120,331
2024-01-03	18.250	18.510	18.240	18.380	17.914	310,780
2024-01-02	18.860	19.130	18.660	18.780	18.304	205,571
2023-12-29	18.910	18.990	18.770	18.910	18.430	81,834
2023-12-28	19.300	19.390	18.950	18.970	18.489	127,015
2023-12-27	19.550	19.780	19.470	19.500	18.947	195,354
2023-12-22	19.740	20.120	19.450	19.520	18.966	249,779
2023-12-21	19.400	19.650	19.380	19.490	18.937	175,940
2023-12-20	19.900	20.000	19.280	19.280	18.733	223,847
2023-12-19	19.400	19.990	19.280	19.800	19.238	228,048
2023-12-18	19.320	19.445	19.070	19.350	18.801	327,973
2023-12-15	19.300	19.310	19.030	19.220	18.675	734,145
2023-12-14	19.200	19.900	19.050	19.320	18.772	518,963
2023-12-13	18.040	18.770	17.980	18.760	18.228	300,602
2023-12-12	18.650	18.670	17.780	18.090	17.577	561,917
2023-12-11	18.380	18.620	18.150	18.580	18.053	327,605
2023-12-08	18.570	18.910	18.490	18.610	18.082	275,228
2023-12-07	19.230	19.230	18.800	18.840	18.306	250,600
2023-12-06	19.210	19.250	18.940	19.100	18.558	204,586

← NewerPage 12 of 21 · 1,259 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.