OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.920	54.920	53.030	53.120	52.912	528,637
2026-04-24	55.500	55.790	54.720	55.200	54.984	431,281
2026-04-23	54.480	55.630	53.410	54.910	54.695	591,800
2026-04-22	55.350	55.850	54.550	55.340	55.123	399,248
2026-04-21	57.880	58.090	54.030	54.140	53.928	403,283
2026-04-20	57.810	58.720	57.250	58.420	58.191	307,590
2026-04-17	57.100	59.650	56.640	58.430	58.201	695,012
2026-04-16	55.470	56.165	55.160	56.050	55.830	355,676
2026-04-15	55.170	55.700	54.315	55.120	54.904	324,341
2026-04-14	55.070	55.440	54.370	55.270	55.053	309,963
2026-04-13	53.710	55.070	53.710	54.440	54.227	301,592
2026-04-10	54.930	55.700	54.200	54.560	54.346	441,498
2026-04-09	55.680	56.730	54.530	54.810	54.595	240,906
2026-04-08	58.720	58.720	55.330	55.680	55.462	776,213
2026-04-07	55.570	55.890	54.115	55.790	55.571	593,328
2026-04-06	55.590	56.120	54.980	55.400	55.183	469,260
2026-04-02	52.920	56.450	52.910	56.070	55.850	392,421
2026-04-01	53.980	56.560	53.830	55.780	55.561	555,510
2026-03-31	50.180	53.380	50.180	52.970	52.762	531,065
2026-03-30	49.350	50.030	48.560	49.140	48.871	395,577
2026-03-27	47.310	49.250	47.100	48.860	48.592	285,872
2026-03-26	47.060	48.940	46.900	47.300	47.041	323,571
2026-03-25	49.640	49.900	47.690	48.010	47.747	506,576
2026-03-24	46.360	47.900	45.860	47.690	47.429	346,206
2026-03-23	45.450	47.570	45.450	47.160	46.902	507,695
2026-03-20	47.440	47.590	44.570	45.120	44.873	956,219
2026-03-19	48.660	48.660	46.090	47.500	47.240	792,557
2026-03-18	52.920	52.980	50.330	50.550	50.273	453,013
2026-03-17	55.290	56.310	54.000	54.400	54.102	258,831
2026-03-16	54.230	56.390	53.780	55.060	54.758	437,856
2026-03-13	56.950	57.250	54.200	55.370	55.067	545,335
2026-03-12	58.760	58.780	57.220	57.340	57.026	444,310
2026-03-11	58.400	58.510	56.715	58.340	58.020	328,687
2026-03-10	59.680	60.580	58.560	59.330	59.005	251,333
2026-03-09	57.170	59.400	55.890	58.960	58.637	511,103
2026-03-06	57.770	59.370	56.440	58.520	58.199	501,466
2026-03-05	58.980	58.980	57.350	58.840	58.518	384,843
2026-03-04	61.590	62.000	59.550	60.090	59.761	373,023
2026-03-03	62.790	62.930	58.970	60.180	59.850	421,893
2026-03-02	64.860	65.360	62.530	65.250	64.892	263,964
2026-02-27	64.540	65.540	63.760	64.630	64.276	583,018
2026-02-26	62.130	64.480	61.810	64.360	64.007	303,957
2026-02-25	63.020	63.290	61.860	62.660	62.317	141,456
2026-02-24	60.160	62.900	59.680	62.310	61.969	277,540
2026-02-23	61.040	61.660	59.910	61.260	60.924	368,389
2026-02-20	57.870	60.130	57.290	59.730	59.403	614,903
2026-02-19	58.710	59.430	57.000	57.420	57.105	415,328
2026-02-18	57.890	60.220	57.890	59.640	59.313	409,535
2026-02-17	56.200	57.770	55.200	57.680	57.364	302,820
2026-02-13	55.780	58.270	55.560	58.170	57.851	295,352
2026-02-12	58.500	59.160	54.780	54.820	54.520	815,253
2026-02-11	59.030	59.940	58.250	59.610	59.283	389,576
2026-02-10	56.690	58.520	56.420	58.240	57.921	266,391
2026-02-09	55.100	57.310	55.100	57.170	56.857	296,158
2026-02-06	54.120	55.550	53.800	54.680	54.380	387,974
2026-02-05	54.080	55.340	52.830	53.010	52.719	346,746
2026-02-04	55.840	56.350	53.710	56.130	55.822	450,500
2026-02-03	56.000	56.030	53.150	54.980	54.679	577,538
2026-02-02	54.570	55.900	52.570	52.940	52.650	540,340
2026-01-30	58.660	59.600	53.250	53.690	53.396	846,519

← NewerPage 3 of 5 · 251 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.