OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	19.210	19.320	18.850	19.070	18.529	216,162
2023-12-04	19.670	19.740	19.250	19.330	18.782	310,156
2023-12-01	19.850	20.020	19.700	19.960	19.394	422,324
2023-11-30	19.880	19.960	19.630	19.880	19.316	317,383
2023-11-29	19.790	20.020	19.660	20.010	19.442	343,232
2023-11-28	19.630	19.920	19.630	19.820	19.258	431,972
2023-11-27	19.590	19.640	19.320	19.590	19.034	1,046,240
2023-11-24	19.140	19.480	19.115	19.160	18.617	453,528
2023-11-23	19.030	19.300	18.960	19.250	18.704	138,467
2023-11-22	18.610	19.090	18.610	19.060	18.519	602,758
2023-11-21	18.180	18.890	18.180	18.530	18.004	725,795
2023-11-20	16.780	18.120	16.760	18.000	17.490	628,923
2023-11-17	17.210	17.405	16.895	16.900	16.421	273,809
2023-11-16	16.680	17.320	16.680	17.210	16.722	402,110
2023-11-15	16.750	16.780	16.320	16.660	16.188	270,801
2023-11-14	16.780	16.905	16.330	16.700	16.226	372,186
2023-11-13	17.460	17.520	16.610	16.630	16.158	312,763
2023-11-10	18.110	18.230	17.370	17.550	17.052	658,023
2023-11-09	17.080	18.210	17.080	18.200	17.684	733,340
2023-11-08	17.480	17.590	17.035	17.300	16.809	469,720
2023-11-07	17.480	17.640	17.130	17.510	17.013	318,086
2023-11-06	17.560	17.790	17.430	17.590	17.091	212,589
2023-11-03	17.470	17.740	17.340	17.520	17.023	624,929
2023-11-02	17.110	17.360	16.970	17.310	16.819	384,129
2023-11-01	17.000	17.110	16.780	16.980	16.498	531,439
2023-10-31	16.920	17.090	16.830	16.950	16.469	577,731
2023-10-30	17.150	17.240	16.950	17.000	16.518	224,610
2023-10-27	17.000	17.190	16.670	17.130	16.644	375,861
2023-10-26	16.720	17.010	16.540	16.970	16.489	515,483
2023-10-25	17.110	17.370	16.780	16.790	16.314	181,087
2023-10-24	17.080	17.180	16.990	17.140	16.654	442,908
2023-10-23	16.810	17.270	16.590	17.150	16.664	259,987
2023-10-20	16.800	17.270	16.750	16.970	16.489	579,431
2023-10-19	16.620	16.840	16.510	16.800	16.324	182,758
2023-10-18	16.860	16.870	16.570	16.660	16.188	279,196
2023-10-17	16.220	16.610	16.170	16.610	16.139	321,962
2023-10-16	16.260	16.440	16.150	16.170	15.711	184,906
2023-10-13	16.390	16.550	16.275	16.380	15.915	464,639
2023-10-12	16.310	16.390	15.760	15.910	15.459	245,650
2023-10-11	16.390	16.450	16.205	16.310	15.847	132,144
2023-10-10	16.230	16.330	16.110	16.240	15.779	215,433
2023-10-06	15.930	16.110	15.910	16.040	15.585	153,742
2023-10-05	15.720	15.900	15.720	15.900	15.449	118,092
2023-10-04	15.790	15.790	15.540	15.750	15.303	182,787
2023-10-03	15.560	15.820	15.420	15.700	15.255	255,073
2023-10-02	15.800	15.955	15.560	15.640	15.196	176,477
2023-09-29	16.120	16.210	15.875	15.950	15.498	780,239
2023-09-28	15.680	15.940	15.575	15.930	15.478	472,946
2023-09-27	16.110	16.130	15.580	15.730	15.226	278,892
2023-09-26	16.620	16.710	16.180	16.180	15.661	191,511
2023-09-25	16.810	16.940	16.690	16.700	16.164	375,112
2023-09-22	17.090	17.160	16.890	16.900	16.358	233,671
2023-09-21	16.960	17.160	16.670	16.990	16.445	309,433
2023-09-20	17.180	17.390	17.150	17.240	16.687	216,840
2023-09-19	17.500	17.580	17.170	17.190	16.639	150,879
2023-09-18	17.550	17.670	17.430	17.500	16.939	231,858
2023-09-15	17.390	17.770	17.380	17.530	16.968	1,607,137
2023-09-14	17.100	17.310	17.050	17.200	16.648	271,622
2023-09-13	17.290	17.390	17.050	17.100	16.552	272,317
2023-09-12	17.220	17.440	17.200	17.260	16.707	109,046

← NewerPage 13 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.