OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	16.400	16.600	16.400	16.550	15.876	283,353
2022-12-19	16.490	16.610	16.100	16.180	15.521	248,848
2022-12-16	16.380	16.600	16.260	16.520	15.847	708,238
2022-12-15	16.290	16.640	16.290	16.410	15.741	283,717
2022-12-14	16.720	16.770	16.490	16.690	16.010	407,662
2022-12-13	17.030	17.080	16.540	16.720	16.039	423,141
2022-12-12	16.690	16.690	16.420	16.630	15.953	337,152
2022-12-09	17.130	17.230	16.700	16.720	16.039	313,225
2022-12-08	17.250	17.430	16.950	16.970	16.279	446,378
2022-12-07	16.990	17.160	16.880	17.100	16.403	433,075
2022-12-06	16.950	17.050	16.800	16.860	16.173	269,032
2022-12-05	17.020	17.090	16.700	16.800	16.116	259,545
2022-12-02	16.870	17.190	16.830	17.150	16.451	564,106
2022-12-01	17.150	17.250	16.760	17.170	16.471	997,990
2022-11-30	17.140	17.180	16.800	16.970	16.279	811,110
2022-11-29	16.610	17.020	16.540	16.960	16.269	474,400
2022-11-28	16.950	16.950	16.280	16.460	15.789	921,491
2022-11-25	17.070	17.110	16.790	17.040	16.346	238,478
2022-11-24	17.100	17.150	16.960	17.120	16.423	220,043
2022-11-23	17.000	17.160	16.900	17.060	16.365	641,104
2022-11-22	16.870	17.020	16.820	16.980	16.288	760,369
2022-11-21	16.880	17.000	16.730	16.750	16.068	541,551
2022-11-18	16.800	17.000	16.740	17.000	16.307	414,424
2022-11-17	16.580	16.900	16.440	16.830	16.144	325,580
2022-11-16	16.710	16.990	16.710	16.800	16.116	336,105
2022-11-15	17.040	17.080	16.640	16.850	16.164	349,466
2022-11-14	17.110	17.190	16.760	16.970	16.279	550,558
2022-11-11	16.900	17.230	16.790	17.220	16.518	497,856
2022-11-10	16.890	17.480	16.740	16.870	16.183	593,143
2022-11-09	16.390	16.710	16.210	16.260	15.598	439,618
2022-11-08	15.230	16.640	15.160	16.380	15.713	622,962
2022-11-07	15.250	15.270	14.990	15.200	14.581	203,548
2022-11-04	14.500	15.220	14.500	15.220	14.600	445,265
2022-11-03	13.980	14.050	13.700	14.030	13.458	282,139
2022-11-02	14.800	14.890	14.100	14.100	13.526	657,382
2022-11-01	14.890	14.970	14.720	14.780	14.178	130,875
2022-10-31	14.690	14.790	14.590	14.610	14.015	170,556
2022-10-28	14.510	14.770	14.470	14.750	14.149	138,033
2022-10-27	14.820	14.960	14.540	14.600	14.005	165,466
2022-10-26	14.650	14.920	14.650	14.770	14.168	194,856
2022-10-25	14.410	14.670	14.340	14.580	13.986	212,748
2022-10-24	14.050	14.410	14.050	14.380	13.794	264,901
2022-10-21	13.780	14.390	13.770	14.350	13.765	261,944
2022-10-20	13.590	14.010	13.520	13.750	13.190	173,753
2022-10-19	13.620	13.740	13.510	13.520	12.969	149,805
2022-10-18	13.900	13.960	13.710	13.850	13.286	121,016
2022-10-17	13.790	13.920	13.690	13.730	13.171	192,314
2022-10-14	13.720	13.730	13.510	13.510	12.960	372,734
2022-10-13	13.500	13.850	13.080	13.790	13.228	364,015
2022-10-12	13.690	14.010	13.600	13.880	13.315	297,811
2022-10-11	13.710	13.900	13.580	13.700	13.142	363,045
2022-10-07	14.350	14.440	13.760	13.760	13.199	241,573
2022-10-06	14.440	14.630	14.280	14.620	14.024	181,875
2022-10-05	14.370	14.500	14.250	14.470	13.881	168,177
2022-10-04	14.600	14.850	14.490	14.600	14.005	217,979
2022-10-03	14.230	14.420	14.100	14.340	13.756	220,927
2022-09-30	13.570	14.130	13.520	14.070	13.497	342,454
2022-09-29	13.360	13.610	13.300	13.560	13.008	191,604
2022-09-28	13.040	13.460	12.970	13.450	12.864	293,390
2022-09-27	13.000	13.120	12.810	12.860	12.247	451,781

← NewerPage 17 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.