OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.010	42.470	41.300	41.510	41.431	328,734
2026-07-21	40.480	41.350	40.450	41.180	41.102	620,502
2026-07-20	39.620	40.110	39.370	39.470	39.395	141,289
2026-07-17	38.820	40.030	38.580	39.650	39.575	209,180
2026-07-16	39.810	39.810	39.040	39.420	39.345	566,149
2026-07-15	40.560	40.880	39.810	40.430	40.353	472,507
2026-07-14	41.300	41.625	40.380	40.590	40.513	498,799
2026-07-13	40.880	40.950	40.070	40.650	40.573	551,616
2026-07-10	41.450	41.875	40.960	41.480	41.401	260,297
2026-07-09	42.050	42.780	41.530	42.130	42.050	625,412
2026-07-08	41.860	42.160	40.650	41.380	41.302	458,392
2026-07-07	43.400	44.040	42.230	42.710	42.629	822,865
2026-07-06	45.330	45.330	43.430	43.870	43.787	769,904
2026-07-03	45.090	45.710	45.040	45.170	45.084	113,955
2026-07-02	44.910	45.920	42.890	44.460	44.376	699,652
2026-06-30	45.260	45.500	44.130	44.910	44.825	522,181
2026-06-29	45.660	45.910	44.770	45.360	45.182	434,355
2026-06-26	44.970	46.100	44.790	45.680	45.501	389,747
2026-06-25	45.690	45.870	44.245	44.630	44.455	350,091
2026-06-24	43.890	45.080	43.890	44.650	44.475	486,648
2026-06-23	46.060	46.750	45.560	45.750	45.571	457,577
2026-06-22	47.570	48.410	47.310	47.960	47.772	700,387
2026-06-19	48.440	48.440	47.280	47.480	47.294	278,711
2026-06-18	50.800	51.950	47.950	49.250	49.057	618,765
2026-06-17	51.150	53.620	50.860	50.900	50.700	327,219
2026-06-16	51.030	51.830	50.630	51.570	51.368	365,221
2026-06-15	49.980	51.390	49.980	50.570	50.372	354,787
2026-06-12	46.160	47.500	45.560	47.300	47.115	395,063
2026-06-11	44.410	46.070	44.150	45.630	45.451	335,581
2026-06-10	44.620	45.720	43.770	43.860	43.688	557,236
2026-06-09	47.740	47.750	44.960	46.060	45.879	359,139
2026-06-08	47.280	48.120	46.930	47.100	46.915	568,250
2026-06-05	49.050	49.050	46.940	47.120	46.935	342,942
2026-06-04	49.660	51.110	49.660	50.250	50.053	214,148
2026-06-03	50.260	50.480	48.750	49.080	48.888	406,844
2026-06-02	49.890	51.190	49.190	51.020	50.820	250,704
2026-06-01	49.610	49.900	47.990	49.730	49.535	199,012
2026-05-29	50.240	51.600	49.450	51.380	51.179	1,663,850
2026-05-28	49.130	50.710	48.500	49.450	49.256	366,392
2026-05-27	49.820	50.600	49.350	49.440	49.246	436,335
2026-05-26	50.250	51.370	50.130	50.990	50.790	209,051
2026-05-25	49.600	52.240	49.600	51.440	51.238	96,200
2026-05-22	49.100	49.560	48.260	49.180	48.987	178,063
2026-05-21	48.680	49.930	48.500	49.040	48.848	172,124
2026-05-20	49.330	49.940	48.420	49.480	49.286	369,775
2026-05-19	49.440	49.470	47.870	48.780	48.589	355,003
2026-05-15	50.820	50.820	49.260	50.080	49.884	332,785
2026-05-14	53.740	53.740	51.770	52.600	52.394	375,390
2026-05-13	53.850	54.480	53.000	53.730	53.519	155,522
2026-05-12	53.360	54.720	52.260	54.350	54.137	293,953
2026-05-11	52.970	55.285	52.970	54.480	54.266	391,069
2026-05-08	51.700	52.820	51.400	52.570	52.364	461,414
2026-05-07	53.990	55.490	51.000	51.110	50.910	529,702
2026-05-06	51.450	52.890	51.450	52.830	52.623	343,628
2026-05-05	49.790	50.015	48.980	49.200	49.007	201,019
2026-05-04	49.420	49.990	48.830	49.150	48.957	352,877
2026-05-01	50.160	50.160	49.250	49.890	49.694	215,020
2026-04-30	51.610	51.735	49.980	50.030	49.834	1,068,415
2026-04-29	50.650	51.440	49.830	49.970	49.774	645,076
2026-04-28	51.860	52.000	50.180	51.460	51.258	462,296

← NewerPage 2 of 21 · 1,255 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.