OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	63.750	63.960	60.450	61.650	61.312	760,273
2026-01-28	63.550	64.290	62.520	63.470	63.122	460,586
2026-01-27	62.650	62.660	59.910	62.510	62.167	387,397
2026-01-26	63.400	65.100	62.300	62.430	62.088	476,243
2026-01-23	62.380	63.130	61.370	61.930	61.591	442,064
2026-01-22	59.640	62.700	59.640	62.400	62.058	442,793
2026-01-21	61.480	61.980	59.400	59.890	59.562	1,068,313
2026-01-20	60.030	61.070	59.650	60.510	60.178	538,061
2026-01-19	58.000	58.760	57.380	58.730	58.408	111,117
2026-01-16	56.190	57.340	55.650	57.310	56.996	530,046
2026-01-15	56.080	57.440	55.850	56.690	56.379	422,533
2026-01-14	57.340	57.350	55.510	56.610	56.300	448,508
2026-01-13	56.080	57.440	55.850	56.800	56.489	560,452
2026-01-12	54.640	55.920	54.530	55.690	55.385	764,377
2026-01-09	53.020	54.520	52.855	53.710	53.416	382,501
2026-01-08	52.870	52.900	51.740	52.750	52.461	333,129
2026-01-07	50.080	53.370	48.950	53.180	52.889	634,969
2026-01-06	49.540	50.880	49.270	50.870	50.591	639,206
2026-01-05	49.090	51.090	48.920	48.940	48.672	525,260
2026-01-02	49.170	49.410	47.090	48.400	48.135	343,071
2025-12-31	48.990	49.480	48.600	48.620	48.354	177,536
2025-12-30	49.490	49.840	49.100	49.270	48.925	482,250
2025-12-29	49.800	50.250	48.610	48.740	48.399	291,290
2025-12-24	50.960	50.960	50.000	50.740	50.385	74,568
2025-12-23	50.980	51.450	50.280	51.210	50.852	239,635
2025-12-22	51.870	51.890	50.710	50.800	50.445	689,358
2025-12-19	49.130	51.170	49.130	51.020	50.663	1,479,899
2025-12-18	48.570	49.480	48.300	49.020	48.677	537,721
2025-12-17	49.850	49.900	48.330	48.800	48.459	855,892
2025-12-16	47.660	49.760	47.500	49.270	48.925	505,623
2025-12-15	49.920	50.110	47.730	47.790	47.456	555,610
2025-12-12	50.310	50.420	49.120	49.640	49.293	807,308
2025-12-11	48.350	49.770	48.330	49.460	49.114	511,483
2025-12-10	47.940	49.090	47.360	48.640	48.300	404,130
2025-12-09	46.860	48.100	46.450	48.080	47.744	560,267
2025-12-08	47.690	47.700	46.480	46.490	46.165	445,956
2025-12-05	48.120	48.180	46.890	46.960	46.632	281,931
2025-12-04	47.190	48.250	47.190	47.780	47.446	259,269
2025-12-03	47.860	48.510	47.420	47.530	47.198	235,267
2025-12-02	48.020	48.340	46.610	47.550	47.217	325,617
2025-12-01	49.300	49.300	48.060	48.320	47.982	415,685
2025-11-28	48.560	49.000	48.295	48.710	48.369	287,254
2025-11-27	48.400	48.400	47.850	48.030	47.694	64,742
2025-11-26	47.560	48.210	47.420	48.020	47.684	325,854
2025-11-25	47.470	47.780	47.100	47.320	46.989	239,995
2025-11-24	45.950	47.520	45.950	47.490	47.158	511,844
2025-11-21	45.420	46.480	45.370	45.440	45.122	367,754
2025-11-20	46.870	47.850	45.450	45.470	45.152	671,228
2025-11-19	45.930	46.770	45.880	46.550	46.224	377,037
2025-11-18	45.020	45.970	44.920	45.350	45.033	308,653
2025-11-17	45.450	45.500	44.530	44.790	44.477	237,546
2025-11-14	44.210	45.750	44.010	45.440	45.122	590,059
2025-11-13	46.620	46.760	45.400	45.890	45.569	333,612
2025-11-12	45.540	46.950	45.170	46.730	46.403	748,622
2025-11-11	45.820	45.820	44.550	45.380	45.063	560,190
2025-11-10	46.250	46.350	44.750	45.290	44.973	1,140,747
2025-11-07	44.200	44.910	43.760	44.840	44.526	650,562
2025-11-06	43.280	44.540	42.720	43.860	43.553	679,761
2025-11-05	44.320	44.900	44.120	44.160	43.851	253,701
2025-11-04	44.070	44.190	43.430	43.500	43.196	433,332

← NewerPage 4 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.