OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	21.000	21.160	20.620	20.870	20.139	235,414
2023-06-13	21.290	21.480	20.710	20.860	20.130	248,943
2023-06-12	21.400	21.400	20.790	21.240	20.496	454,615
2023-06-09	21.560	21.720	21.370	21.450	20.699	236,410
2023-06-08	21.480	21.780	21.460	21.620	20.863	352,991
2023-06-07	21.700	22.030	21.080	21.210	20.468	228,641
2023-06-06	21.610	21.720	21.400	21.640	20.882	189,254
2023-06-05	21.300	21.750	21.300	21.620	20.863	231,279
2023-06-02	21.810	21.910	21.280	21.440	20.689	462,397
2023-06-01	21.600	22.000	21.540	21.830	21.066	240,931
2023-05-31	21.020	21.730	21.010	21.550	20.796	573,032
2023-05-30	21.030	21.100	20.710	20.940	20.207	210,194
2023-05-29	20.800	20.950	20.800	20.870	20.139	44,811
2023-05-26	21.180	21.270	20.770	20.930	20.197	798,703
2023-05-25	21.200	21.230	20.940	21.050	20.313	246,499
2023-05-24	21.970	21.980	21.195	21.230	20.487	211,529
2023-05-23	21.630	22.000	21.540	21.810	21.047	310,985
2023-05-19	21.700	22.060	21.540	21.970	21.201	437,407
2023-05-18	22.160	22.160	21.090	21.590	20.834	577,748
2023-05-17	22.710	22.740	22.200	22.340	21.558	311,603
2023-05-16	23.290	23.340	22.710	22.820	22.021	334,955
2023-05-15	23.280	23.630	23.270	23.450	22.629	228,041
2023-05-12	22.960	23.380	22.750	23.280	22.465	736,434
2023-05-11	23.480	23.550	22.680	23.000	22.195	403,336
2023-05-10	23.220	23.250	22.710	23.050	22.243	299,118
2023-05-09	23.460	23.540	23.020	23.200	22.388	346,524
2023-05-08	23.270	23.530	23.090	23.440	22.619	215,724
2023-05-05	23.180	23.520	22.890	23.430	22.610	385,273
2023-05-04	24.050	24.415	23.810	23.810	22.977	650,873
2023-05-03	23.720	24.205	23.620	23.940	23.102	353,302
2023-05-02	22.350	23.750	22.350	23.670	22.841	784,742
2023-05-01	22.350	22.800	22.230	22.260	21.481	618,412
2023-04-28	22.210	22.310	21.840	22.020	21.249	217,990
2023-04-27	22.050	22.190	21.760	22.170	21.394	407,703
2023-04-26	22.490	22.590	22.215	22.250	21.471	457,411
2023-04-25	21.810	22.420	21.680	22.410	21.626	479,657
2023-04-24	21.670	21.955	21.580	21.900	21.133	334,743
2023-04-21	21.770	21.940	21.530	21.720	20.960	351,800
2023-04-20	21.790	22.070	21.785	21.860	21.095	267,242
2023-04-19	21.410	21.680	21.310	21.630	20.873	288,734
2023-04-18	21.630	22.160	21.590	21.740	20.979	260,028
2023-04-17	22.010	22.020	21.460	21.600	20.844	270,481
2023-04-14	22.020	22.160	21.580	22.060	21.288	282,000
2023-04-13	22.430	22.540	22.190	22.230	21.452	422,335
2023-04-12	22.460	22.640	22.060	22.150	21.375	352,036
2023-04-11	21.950	22.530	21.940	22.170	21.394	557,577
2023-04-10	22.200	22.250	21.660	21.880	21.114	346,700
2023-04-06	22.310	22.630	22.050	22.370	21.587	328,023
2023-04-05	22.770	22.870	22.130	22.390	21.606	636,810
2023-04-04	21.860	22.610	21.780	22.490	21.703	529,860
2023-04-03	21.260	21.970	21.220	21.870	21.104	645,091
2023-03-31	21.210	21.470	21.115	21.360	20.612	359,749
2023-03-30	21.150	21.250	20.880	21.180	20.439	313,764
2023-03-29	20.930	21.140	20.830	21.040	20.250	284,666
2023-03-28	20.800	21.180	20.580	21.140	20.347	407,835
2023-03-27	20.240	20.785	20.050	20.720	19.942	618,101
2023-03-24	20.670	20.940	20.550	20.600	19.827	291,905
2023-03-23	20.230	20.800	20.140	20.580	19.808	466,901
2023-03-22	19.810	20.380	19.810	20.130	19.375	438,406
2023-03-21	19.900	19.970	19.370	19.760	19.018	404,752

← NewerPage 15 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.