OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.740	13.790	13.370	13.630	12.980	319,902
2022-06-28	13.970	14.000	13.620	13.690	12.985	318,454
2022-06-27	13.860	14.020	13.740	13.910	13.193	663,199
2022-06-24	13.770	13.980	13.580	13.880	13.165	266,897
2022-06-23	14.190	14.320	13.620	13.720	13.013	366,043
2022-06-22	14.430	14.760	14.180	14.260	13.525	424,346
2022-06-21	14.410	14.730	14.290	14.480	13.734	446,770
2022-06-20	14.650	14.660	14.330	14.470	13.725	138,175
2022-06-17	14.660	14.810	14.460	14.520	13.772	780,643
2022-06-16	14.110	14.760	14.110	14.690	13.933	422,920
2022-06-15	14.540	14.600	14.070	14.310	13.573	364,578
2022-06-14	14.350	14.410	14.110	14.210	13.478	333,163
2022-06-13	14.510	14.700	14.110	14.290	13.554	550,439
2022-06-10	14.210	15.090	14.090	15.000	14.227	354,145
2022-06-09	14.650	14.650	14.260	14.340	13.601	277,612
2022-06-08	14.700	14.890	14.530	14.700	13.943	332,617
2022-06-07	14.790	14.900	14.630	14.790	14.028	157,242
2022-06-06	14.940	15.000	14.640	14.810	14.047	258,204
2022-06-03	14.900	15.110	14.740	14.800	14.038	205,483
2022-06-02	14.610	15.180	14.580	15.080	14.303	392,638
2022-06-01	14.370	14.520	14.200	14.460	13.715	260,389
2022-05-31	14.750	14.890	14.120	14.270	13.535	686,181
2022-05-30	14.870	14.870	14.710	14.770	14.009	92,532
2022-05-27	14.870	14.900	14.560	14.800	14.038	302,272
2022-05-26	14.740	14.880	14.520	14.760	14.000	338,334
2022-05-25	15.000	15.110	14.660	14.820	14.057	330,166
2022-05-24	14.820	15.370	14.700	15.210	14.426	466,065
2022-05-20	14.640	14.760	14.430	14.660	13.905	367,422
2022-05-19	14.060	14.740	13.970	14.620	13.867	465,103
2022-05-18	13.790	13.890	13.525	13.760	13.051	272,907
2022-05-17	13.990	14.070	13.760	13.870	13.155	436,027
2022-05-16	13.770	13.910	13.580	13.780	13.070	495,939
2022-05-13	13.830	14.200	13.640	13.790	13.080	624,192
2022-05-12	14.450	14.600	13.300	13.840	13.127	877,070
2022-05-11	14.730	15.050	14.550	14.630	13.876	430,977
2022-05-10	15.090	15.200	14.470	14.680	13.924	391,709
2022-05-09	15.330	15.500	14.870	14.930	14.161	454,849
2022-05-06	15.750	15.880	15.590	15.710	14.901	775,940
2022-05-05	16.340	16.410	15.510	15.770	14.958	357,837
2022-05-04	15.880	16.180	15.720	16.140	15.309	303,057
2022-05-03	15.540	16.040	15.540	15.890	15.071	472,038
2022-05-02	15.550	15.640	15.260	15.590	14.787	317,712
2022-04-29	16.030	16.080	15.720	15.810	14.996	353,362
2022-04-28	15.800	15.970	15.610	15.960	15.138	249,780
2022-04-27	16.050	16.090	15.700	15.720	14.910	229,947
2022-04-26	16.440	16.460	15.930	16.010	15.185	407,316
2022-04-25	16.380	16.580	16.020	16.290	15.451	531,274
2022-04-22	16.780	17.150	16.720	16.840	15.972	451,907
2022-04-21	17.600	17.640	16.800	17.060	16.181	395,825
2022-04-20	17.430	17.790	17.140	17.790	16.874	710,776
2022-04-19	17.390	17.560	17.290	17.480	16.580	307,797
2022-04-18	17.910	18.000	17.470	17.500	16.598	431,842
2022-04-14	17.490	17.790	17.340	17.790	16.874	420,509
2022-04-13	17.540	17.760	17.260	17.480	16.580	335,251
2022-04-12	17.530	17.700	17.310	17.430	16.532	535,132
2022-04-11	17.550	17.590	17.060	17.390	16.494	624,519
2022-04-08	17.080	17.470	17.070	17.290	16.399	238,907
2022-04-07	16.750	17.040	16.680	17.040	16.162	836,662
2022-04-06	16.580	16.800	16.480	16.740	15.878	244,717
2022-04-05	16.940	17.280	16.560	16.590	15.735	780,088

← NewerPage 19 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.