OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	41.000	41.770	40.710	41.750	41.398	415,911
2025-08-06	41.000	41.240	39.020	40.800	40.456	516,147
2025-08-05	39.280	40.630	39.040	40.550	40.208	622,438
2025-08-01	38.920	38.920	38.170	38.530	38.205	253,565
2025-07-31	38.500	39.110	38.260	38.380	38.057	297,282
2025-07-30	38.120	38.470	37.910	38.300	37.977	411,827
2025-07-29	37.840	38.560	37.840	38.360	38.037	175,203
2025-07-28	38.060	38.160	37.630	37.930	37.611	225,739
2025-07-25	37.910	38.440	37.750	38.300	37.977	286,877
2025-07-24	38.150	38.500	37.900	38.040	37.720	193,143
2025-07-23	38.810	39.075	38.390	38.600	38.275	325,487
2025-07-22	38.320	39.305	38.180	39.010	38.681	384,763
2025-07-21	38.020	38.510	37.760	38.100	37.779	422,983
2025-07-18	37.720	37.850	37.100	37.580	37.263	329,003
2025-07-17	37.260	37.440	36.910	37.210	36.897	206,655
2025-07-16	37.730	38.230	37.260	37.750	37.432	374,268
2025-07-15	37.550	37.910	37.030	37.730	37.412	276,954
2025-07-14	38.110	38.590	37.520	37.580	37.263	369,425
2025-07-11	36.990	38.170	36.920	38.140	37.819	417,130
2025-07-10	36.440	36.750	35.810	36.630	36.321	287,280
2025-07-09	35.200	36.510	35.150	36.440	36.133	315,371
2025-07-08	36.990	37.240	35.040	35.330	35.032	427,777
2025-07-07	35.370	37.265	34.830	37.220	36.907	463,959
2025-07-04	35.070	35.620	34.980	35.380	35.082	135,595
2025-07-03	34.510	35.280	34.510	35.160	34.864	129,524
2025-07-02	35.000	35.160	34.250	34.760	34.467	307,247
2025-06-30	34.360	35.020	34.030	35.000	34.705	163,282
2025-06-27	34.110	34.450	33.860	34.300	33.937	292,525
2025-06-26	34.800	35.090	34.650	35.070	34.699	177,190
2025-06-25	34.830	35.200	34.730	34.930	34.560	261,416
2025-06-24	34.640	35.200	33.960	34.980	34.610	436,833
2025-06-23	35.380	36.260	35.380	35.610	35.233	233,247
2025-06-20	35.790	35.790	35.050	35.410	35.035	642,743
2025-06-19	35.370	35.530	35.350	35.370	34.995	71,199
2025-06-18	35.420	35.820	35.340	35.620	35.243	276,916
2025-06-17	35.740	35.750	35.230	35.660	35.282	127,462
2025-06-16	36.010	36.470	35.640	35.800	35.421	289,833
2025-06-13	36.340	36.590	36.070	36.430	36.044	357,037
2025-06-12	35.710	36.205	35.700	35.940	35.559	240,175
2025-06-11	35.180	35.430	35.060	35.360	34.986	206,160
2025-06-10	35.620	36.000	35.020	35.130	34.758	356,666
2025-06-09	35.210	35.720	35.000	35.560	35.183	291,428
2025-06-06	36.310	36.390	35.250	35.510	35.134	364,450
2025-06-05	37.010	37.660	35.970	36.160	35.777	405,765
2025-06-04	36.890	37.150	36.490	36.780	36.390	382,215
2025-06-03	36.890	37.060	36.240	36.830	36.440	371,384
2025-06-02	35.550	37.180	35.425	37.060	36.668	410,733
2025-05-30	34.670	35.400	34.630	35.070	34.699	938,237
2025-05-29	34.800	35.000	34.450	34.840	34.471	250,425
2025-05-28	34.450	34.840	34.240	34.770	34.402	315,094
2025-05-27	34.320	34.950	34.280	34.350	33.986	288,849
2025-05-26	34.620	35.150	34.550	35.110	34.738	88,764
2025-05-23	34.950	35.200	34.520	34.880	34.511	404,093
2025-05-22	34.670	34.810	34.030	34.450	34.085	595,068
2025-05-21	34.210	34.830	33.890	34.610	34.243	502,845
2025-05-20	32.980	34.030	32.880	34.010	33.650	363,537
2025-05-16	31.670	32.660	31.520	32.630	32.284	344,851
2025-05-15	32.060	32.370	31.700	32.300	31.958	365,360
2025-05-14	31.780	32.025	31.500	31.670	31.335	282,628
2025-05-13	31.580	32.430	31.490	32.370	32.027	323,531

← NewerPage 6 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.