OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	17.000	17.130	16.840	16.920	16.048	371,439
2022-04-01	16.400	17.040	16.400	17.020	16.143	555,420
2022-03-31	16.410	16.940	16.410	16.490	15.641	1,946,656
2022-03-30	16.170	16.570	16.140	16.410	15.565	763,171
2022-03-29	15.880	16.250	15.660	16.240	15.351	809,745
2022-03-28	16.350	16.380	16.140	16.200	15.313	262,625
2022-03-25	16.530	16.660	16.430	16.490	15.588	459,975
2022-03-24	16.750	16.860	16.570	16.650	15.739	1,076,032
2022-03-23	16.550	16.760	16.205	16.710	15.796	1,159,925
2022-03-22	16.690	16.690	16.300	16.420	15.521	579,314
2022-03-21	16.610	16.850	16.460	16.660	15.748	1,253,091
2022-03-18	16.750	16.930	16.420	16.540	15.635	2,296,687
2022-03-17	17.750	18.190	17.690	17.890	16.911	900,405
2022-03-16	17.500	17.780	17.330	17.720	16.750	385,139
2022-03-15	17.190	17.850	17.150	17.690	16.722	461,088
2022-03-14	17.940	18.000	17.380	17.560	16.599	544,868
2022-03-11	17.980	18.430	17.930	18.200	17.204	504,483
2022-03-10	17.880	18.590	17.820	18.450	17.440	600,193
2022-03-09	17.190	18.060	17.040	17.930	16.949	956,407
2022-03-08	18.010	18.450	17.510	17.930	16.949	885,837
2022-03-07	17.530	17.970	17.180	17.910	16.930	654,619
2022-03-04	17.170	17.470	17.140	17.390	16.438	560,534
2022-03-03	16.710	17.030	16.690	17.020	16.089	429,519
2022-03-02	16.410	16.810	16.380	16.700	15.786	270,823
2022-03-01	15.800	16.720	15.650	16.710	15.796	510,802
2022-02-28	15.770	15.810	15.430	15.650	14.794	403,805
2022-02-25	15.140	15.660	15.140	15.640	14.784	420,256
2022-02-24	16.310	16.350	15.440	15.680	14.822	500,738
2022-02-23	15.460	15.820	15.390	15.770	14.907	268,730
2022-02-22	15.760	15.910	15.400	15.510	14.661	296,302
2022-02-18	15.950	16.000	15.620	15.710	14.850	438,448
2022-02-17	16.030	16.240	15.880	16.010	15.134	619,895
2022-02-16	15.730	15.990	15.680	15.910	15.039	233,152
2022-02-15	15.410	15.800	15.270	15.650	14.794	258,729
2022-02-14	15.560	15.940	15.550	15.800	14.935	314,007
2022-02-11	14.810	15.640	14.750	15.510	14.661	573,436
2022-02-10	14.960	15.200	14.700	14.760	13.952	279,021
2022-02-09	15.010	15.160	14.870	14.970	14.151	212,368
2022-02-08	14.570	15.100	14.570	14.980	14.160	540,641
2022-02-07	14.200	14.600	14.110	14.560	13.763	192,990
2022-02-04	14.010	14.290	14.010	14.120	13.347	219,991
2022-02-03	14.080	14.280	13.890	14.100	13.328	373,104
2022-02-02	14.120	14.450	13.980	14.210	13.432	312,323
2022-02-01	14.140	14.300	14.010	14.090	13.319	196,125
2022-01-31	13.940	14.060	13.770	14.040	13.272	250,392
2022-01-28	13.770	13.840	13.600	13.840	13.083	283,464
2022-01-27	13.780	14.160	13.760	13.790	13.035	465,932
2022-01-26	14.390	14.650	13.920	14.050	13.281	572,458
2022-01-25	14.510	14.665	14.330	14.510	13.716	487,224
2022-01-24	14.500	14.680	14.240	14.660	13.858	504,949
2022-01-21	14.730	14.890	14.490	14.580	13.782	455,701
2022-01-20	15.340	15.460	14.710	14.750	13.943	397,410
2022-01-19	14.510	15.360	14.480	15.250	14.415	436,973
2022-01-18	14.650	14.710	14.340	14.380	13.593	308,092
2022-01-17	14.920	14.920	14.650	14.680	13.877	45,205
2022-01-14	14.850	14.905	14.620	14.670	13.867	206,936
2022-01-13	15.100	15.160	14.810	14.820	14.009	245,092
2022-01-12	15.220	15.230	14.920	15.150	14.321	259,065
2022-01-11	14.690	15.170	14.490	15.140	14.311	1,397,881
2022-01-10	14.170	14.680	14.090	14.680	13.877	386,846

← NewerPage 20 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.