OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.460	17.590	17.320	17.400	16.842	157,942
2023-09-08	17.200	17.500	17.125	17.270	16.716	219,113
2023-09-07	17.080	17.260	16.825	17.230	16.677	173,029
2023-09-06	17.250	17.335	17.080	17.120	16.571	155,344
2023-09-05	17.770	17.810	17.180	17.320	16.765	294,469
2023-09-01	18.220	18.320	17.890	17.920	17.345	282,654
2023-08-31	18.310	18.340	17.970	18.060	17.481	606,709
2023-08-30	18.540	18.660	18.240	18.310	17.723	188,686
2023-08-29	18.330	18.530	18.240	18.500	17.907	220,586
2023-08-28	18.150	18.380	18.045	18.330	17.742	149,439
2023-08-25	18.380	18.470	18.020	18.110	17.529	171,182
2023-08-24	18.460	18.645	18.210	18.390	17.800	636,024
2023-08-23	18.190	18.610	18.190	18.510	17.916	254,930
2023-08-22	18.010	18.080	17.880	18.050	17.471	161,413
2023-08-21	17.900	18.030	17.745	18.000	17.423	164,094
2023-08-18	17.980	17.980	17.800	17.880	17.307	144,126
2023-08-17	17.930	18.070	17.810	17.960	17.384	123,200
2023-08-16	18.100	18.100	17.875	17.920	17.345	365,203
2023-08-15	18.460	18.510	18.070	18.080	17.500	182,062
2023-08-14	18.550	18.570	18.140	18.480	17.887	254,329
2023-08-11	18.690	18.895	18.595	18.670	18.071	179,717
2023-08-10	18.960	19.050	18.440	18.720	18.120	313,429
2023-08-09	18.800	18.880	18.680	18.810	18.207	169,209
2023-08-08	18.750	18.910	18.610	18.730	18.129	295,870
2023-08-04	18.900	19.040	18.860	18.960	18.352	136,887
2023-08-03	18.680	18.960	18.575	18.760	18.158	222,289
2023-08-02	19.170	19.200	18.650	18.700	18.100	205,668
2023-08-01	19.300	19.330	19.090	19.220	18.604	252,366
2023-07-31	19.080	19.665	19.080	19.550	18.923	365,788
2023-07-28	18.960	19.140	18.810	19.090	18.478	194,019
2023-07-27	19.320	19.320	18.800	18.820	18.217	255,755
2023-07-26	19.880	19.880	19.320	19.500	18.875	351,722
2023-07-25	19.430	19.830	19.430	19.780	19.146	253,272
2023-07-24	19.330	19.450	19.120	19.410	18.788	166,753
2023-07-21	19.490	19.530	19.190	19.370	18.749	254,367
2023-07-20	19.790	19.980	19.500	19.500	18.875	375,224
2023-07-19	19.870	19.940	19.680	19.810	19.175	226,549
2023-07-18	20.000	20.050	19.840	19.950	19.310	249,980
2023-07-17	19.740	19.975	19.690	19.850	19.213	256,814
2023-07-14	19.800	19.950	19.560	19.920	19.281	657,769
2023-07-13	19.590	19.890	19.580	19.730	19.097	577,760
2023-07-12	19.160	19.730	19.130	19.560	18.933	745,081
2023-07-11	19.220	19.310	18.900	18.960	18.352	356,580
2023-07-10	18.930	19.230	18.710	19.140	18.526	559,491
2023-07-07	19.010	19.385	18.800	19.000	18.391	614,004
2023-07-06	18.440	19.000	17.945	18.940	18.333	1,930,287
2023-07-05	19.810	19.940	17.600	18.440	17.849	4,333,860
2023-07-04	20.690	20.770	20.260	20.450	19.794	164,698
2023-06-30	20.050	20.400	19.910	20.360	19.707	260,888
2023-06-29	19.610	20.020	19.520	19.990	19.349	216,190
2023-06-28	19.840	20.040	19.670	19.770	19.078	400,802
2023-06-27	20.000	20.090	19.700	19.950	19.252	426,145
2023-06-26	19.930	20.180	19.820	19.990	19.290	194,185
2023-06-23	20.100	20.230	19.790	19.840	19.146	332,442
2023-06-22	19.670	19.955	19.610	19.890	19.194	214,090
2023-06-21	19.700	19.880	19.480	19.830	19.136	323,409
2023-06-20	20.480	20.480	19.760	19.770	19.078	434,443
2023-06-19	20.580	20.780	20.540	20.600	19.879	60,022
2023-06-16	20.460	20.770	20.230	20.640	19.918	717,919
2023-06-15	20.760	20.780	20.340	20.370	19.657	322,136

← NewerPage 14 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.