OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	45.150	45.220	44.180	44.770	44.457	328,402
2025-10-31	45.760	45.760	44.460	45.000	44.685	2,074,324
2025-10-30	44.750	45.700	44.670	45.630	45.311	520,186
2025-10-29	45.000	45.070	43.950	44.520	44.209	570,872
2025-10-28	43.780	44.670	43.670	44.370	44.060	508,137
2025-10-27	45.480	45.500	43.110	44.340	44.030	673,334
2025-10-24	46.890	47.090	46.150	46.650	46.324	795,854
2025-10-23	48.770	49.100	46.970	47.090	46.761	639,445
2025-10-22	47.100	48.770	46.770	48.480	48.141	762,381
2025-10-21	50.420	50.420	47.430	47.770	47.436	963,968
2025-10-20	54.280	54.490	52.630	52.720	52.351	541,538
2025-10-17	55.180	55.350	51.920	52.800	52.431	692,873
2025-10-16	55.000	56.770	54.440	56.280	55.886	637,994
2025-10-15	54.390	54.800	53.930	54.320	53.940	492,542
2025-10-14	53.890	55.120	53.400	53.830	53.453	638,302
2025-10-10	52.440	53.200	51.810	52.720	52.351	786,403
2025-10-09	56.940	57.170	52.700	52.750	52.381	761,923
2025-10-08	57.820	58.840	56.290	56.850	56.452	613,950
2025-10-07	56.730	57.170	55.850	57.010	56.611	541,600
2025-10-06	55.260	56.950	55.120	56.360	55.966	612,519
2025-10-03	55.390	55.800	54.830	55.030	54.645	525,791
2025-10-02	56.290	56.320	54.180	55.360	54.973	720,763
2025-10-01	55.720	57.150	55.620	56.030	55.638	402,290
2025-09-30	54.170	56.240	53.820	55.780	55.390	533,338
2025-09-29	54.250	54.630	53.820	54.600	54.218	379,087
2025-09-26	52.640	53.580	52.160	53.510	53.059	269,339
2025-09-25	51.640	52.470	51.320	52.380	51.939	552,224
2025-09-24	52.120	52.920	51.100	51.270	50.838	536,481
2025-09-23	51.630	52.360	50.700	52.050	51.612	600,552
2025-09-22	52.120	52.570	51.250	51.340	50.908	467,584
2025-09-19	49.770	51.470	49.770	51.320	50.888	886,236
2025-09-18	48.460	49.330	48.200	49.300	48.885	274,063
2025-09-17	47.780	49.210	47.780	48.830	48.419	294,558
2025-09-16	51.050	51.050	48.310	48.310	47.903	424,115
2025-09-15	49.810	51.440	49.680	50.820	50.392	396,598
2025-09-12	50.110	50.140	49.470	49.800	49.381	359,469
2025-09-11	49.100	49.740	48.850	49.620	49.202	205,003
2025-09-10	48.450	49.380	48.180	49.280	48.865	357,267
2025-09-09	48.420	48.990	47.780	47.960	47.556	607,845
2025-09-08	48.030	48.560	47.680	48.370	47.963	342,741
2025-09-05	47.160	48.030	46.640	47.590	47.189	334,984
2025-09-04	45.590	46.430	45.440	46.320	45.930	431,909
2025-09-03	45.330	46.020	45.120	45.880	45.494	816,195
2025-09-02	45.290	45.660	44.150	44.850	44.472	424,246
2025-08-29	42.880	44.230	42.880	44.130	43.758	235,556
2025-08-28	42.870	43.190	42.480	42.970	42.608	344,179
2025-08-27	42.690	42.860	42.200	42.840	42.479	288,886
2025-08-26	42.680	43.290	42.680	42.940	42.578	875,140
2025-08-25	42.840	42.915	42.430	42.650	42.291	208,667
2025-08-22	42.210	43.060	42.160	42.710	42.350	300,704
2025-08-21	41.890	42.620	41.850	42.610	42.251	451,610
2025-08-20	41.940	42.150	41.810	41.890	41.537	290,279
2025-08-19	42.530	42.650	41.490	41.580	41.230	264,255
2025-08-18	42.230	42.560	42.170	42.530	42.172	192,887
2025-08-15	42.480	42.480	41.830	42.190	41.835	363,765
2025-08-14	42.390	43.100	42.010	42.300	41.944	306,325
2025-08-13	42.520	42.840	42.090	42.420	42.063	183,628
2025-08-12	42.310	42.675	41.900	42.350	41.993	333,516
2025-08-11	40.940	42.440	40.400	42.220	41.864	370,160
2025-08-08	41.940	42.290	41.600	41.870	41.517	384,980

← NewerPage 5 of 21 · 1,258 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.