OR Royalties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 14.360 | 14.400 | 14.060 | 14.210 | 13.432 | 256,931 |
| 2022-01-06 | 14.630 | 14.710 | 14.320 | 14.340 | 13.555 | 312,101 |
| 2022-01-05 | 15.280 | 15.500 | 14.800 | 14.880 | 14.066 | 456,233 |
| 2022-01-04 | 15.330 | 15.510 | 15.120 | 15.200 | 14.368 | 232,779 |
| 2021-12-31 | 15.450 | 15.520 | 15.310 | 15.480 | 14.633 | 93,025 |
| 2021-12-30 | 15.150 | 15.420 | 15.150 | 15.390 | 14.548 | 168,732 |
| 2021-12-29 | 15.250 | 15.440 | 15.060 | 15.190 | 14.307 | 228,363 |
| 2021-12-24 | 15.400 | 15.490 | 15.350 | 15.410 | 14.514 | 18,970 |
| 2021-12-23 | 15.240 | 15.470 | 15.130 | 15.370 | 14.476 | 164,594 |
| 2021-12-22 | 15.060 | 15.260 | 14.860 | 15.240 | 14.354 | 131,876 |
| 2021-12-21 | 15.110 | 15.210 | 15.020 | 15.130 | 14.250 | 172,765 |
| 2021-12-20 | 15.000 | 15.060 | 14.770 | 14.980 | 14.109 | 209,270 |
| 2021-12-17 | 14.930 | 15.220 | 14.910 | 14.960 | 14.090 | 427,126 |
| 2021-12-16 | 14.600 | 14.975 | 14.550 | 14.930 | 14.062 | 644,664 |
| 2021-12-15 | 14.310 | 14.490 | 14.100 | 14.400 | 13.563 | 336,808 |
| 2021-12-14 | 14.490 | 14.700 | 14.410 | 14.430 | 13.591 | 211,401 |
| 2021-12-13 | 14.770 | 14.840 | 14.600 | 14.710 | 13.855 | 315,870 |
| 2021-12-10 | 14.780 | 14.780 | 14.570 | 14.720 | 13.864 | 417,767 |
| 2021-12-09 | 14.760 | 14.830 | 14.450 | 14.570 | 13.723 | 430,144 |
| 2021-12-08 | 14.710 | 14.920 | 14.560 | 14.880 | 14.015 | 523,122 |
| 2021-12-07 | 14.640 | 14.910 | 14.580 | 14.820 | 13.958 | 245,883 |
| 2021-12-06 | 14.450 | 14.690 | 14.110 | 14.630 | 13.779 | 264,912 |
| 2021-12-03 | 14.370 | 14.430 | 14.010 | 14.400 | 13.563 | 284,920 |
| 2021-12-02 | 14.970 | 15.000 | 14.320 | 14.390 | 13.553 | 381,858 |
| 2021-12-01 | 15.670 | 15.730 | 14.960 | 15.000 | 14.128 | 358,555 |
| 2021-11-30 | 15.740 | 16.010 | 15.520 | 15.610 | 14.702 | 388,936 |
| 2021-11-29 | 15.800 | 15.860 | 15.610 | 15.730 | 14.815 | 297,439 |
| 2021-11-26 | 16.130 | 16.240 | 15.720 | 15.790 | 14.872 | 278,742 |
| 2021-11-25 | 16.080 | 16.080 | 15.890 | 15.920 | 14.994 | 39,418 |
| 2021-11-24 | 16.050 | 16.230 | 15.890 | 16.020 | 15.088 | 284,068 |
| 2021-11-23 | 16.290 | 16.350 | 15.940 | 16.110 | 15.173 | 266,635 |
| 2021-11-22 | 16.350 | 16.620 | 16.090 | 16.530 | 15.569 | 374,726 |
| 2021-11-19 | 16.630 | 16.910 | 16.610 | 16.700 | 15.729 | 307,978 |
| 2021-11-18 | 16.800 | 16.880 | 16.640 | 16.710 | 15.738 | 237,698 |
| 2021-11-17 | 17.110 | 17.140 | 16.750 | 16.840 | 15.861 | 231,234 |
| 2021-11-16 | 17.080 | 17.110 | 16.930 | 16.960 | 15.974 | 220,997 |
| 2021-11-15 | 16.840 | 17.100 | 16.720 | 17.050 | 16.059 | 334,509 |
| 2021-11-12 | 16.630 | 16.930 | 16.550 | 16.830 | 15.851 | 370,228 |
| 2021-11-11 | 16.240 | 16.790 | 16.140 | 16.710 | 15.738 | 503,400 |
| 2021-11-10 | 15.920 | 16.250 | 15.800 | 15.940 | 15.013 | 790,592 |
| 2021-11-09 | 15.660 | 15.790 | 15.530 | 15.760 | 14.844 | 421,330 |
| 2021-11-08 | 15.820 | 15.820 | 15.500 | 15.630 | 14.721 | 354,892 |
| 2021-11-05 | 15.400 | 15.630 | 15.190 | 15.630 | 14.721 | 631,154 |
| 2021-11-04 | 15.650 | 15.950 | 15.240 | 15.270 | 14.382 | 671,779 |
| 2021-11-03 | 15.160 | 15.460 | 14.980 | 15.410 | 14.514 | 573,940 |
| 2021-11-02 | 15.520 | 15.520 | 15.230 | 15.320 | 14.429 | 231,180 |
| 2021-11-01 | 15.680 | 15.700 | 15.510 | 15.550 | 14.646 | 189,502 |
| 2021-10-29 | 15.650 | 15.810 | 15.590 | 15.630 | 14.721 | 383,546 |
| 2021-10-28 | 15.950 | 16.110 | 15.740 | 15.830 | 14.909 | 280,597 |
| 2021-10-27 | 15.640 | 16.000 | 15.510 | 15.830 | 14.909 | 306,010 |
| 2021-10-26 | 15.500 | 15.670 | 15.430 | 15.650 | 14.740 | 238,424 |
| 2021-10-25 | 15.500 | 15.690 | 15.400 | 15.600 | 14.693 | 461,911 |
| 2021-10-22 | 15.490 | 15.850 | 15.350 | 15.380 | 14.486 | 585,954 |
| 2021-10-21 | 15.160 | 15.360 | 15.000 | 15.320 | 14.429 | 308,901 |
| 2021-10-20 | 15.150 | 15.280 | 15.030 | 15.180 | 14.297 | 321,458 |
| 2021-10-19 | 15.340 | 15.350 | 14.900 | 15.050 | 14.175 | 428,808 |
| 2021-10-18 | 15.210 | 15.270 | 15.070 | 15.110 | 14.231 | 343,404 |
| 2021-10-15 | 15.020 | 15.360 | 14.920 | 15.230 | 14.344 | 229,686 |
| 2021-10-14 | 15.120 | 15.300 | 15.005 | 15.290 | 14.401 | 237,563 |
← NewerPage 21 of 21 · 1,259 trading days
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.