OR Royalties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	29.170	29.170	28.650	29.000	28.631	154,260
2025-02-12	28.110	29.590	28.110	29.170	28.798	399,672
2025-02-11	28.640	28.640	28.050	28.250	27.890	475,619
2025-02-10	28.810	29.000	28.540	28.620	28.255	253,837
2025-02-07	28.400	28.600	28.170	28.330	27.969	183,173
2025-02-06	28.100	28.240	27.950	28.140	27.782	146,583
2025-02-05	28.010	28.470	27.910	28.110	27.752	176,342
2025-02-04	27.280	28.100	26.970	27.800	27.446	544,534
2025-02-03	26.930	27.440	26.740	27.210	26.863	340,742
2025-01-31	27.040	27.190	26.790	26.880	26.538	515,909
2025-01-30	27.060	27.260	26.780	26.940	26.597	363,461
2025-01-29	26.930	27.290	26.440	26.600	26.261	192,346
2025-01-28	26.510	27.090	26.360	26.880	26.538	194,748
2025-01-27	26.640	26.640	25.890	26.460	26.123	209,140
2025-01-24	27.270	27.310	26.500	26.880	26.538	267,288
2025-01-23	27.270	27.365	26.900	26.990	26.646	292,117
2025-01-22	27.530	27.880	27.110	27.490	27.140	321,332
2025-01-21	27.510	27.730	27.230	27.340	26.992	366,650
2025-01-20	26.980	27.460	26.980	27.420	27.071	53,079
2025-01-17	26.940	27.230	26.730	27.050	26.705	200,217
2025-01-16	26.990	27.320	26.730	27.050	26.705	712,065
2025-01-15	27.180	27.180	26.080	26.840	26.498	673,696
2025-01-14	26.440	27.030	26.370	26.900	26.557	333,538
2025-01-13	26.580	26.730	26.190	26.300	25.965	216,558
2025-01-10	27.890	27.930	26.820	26.950	26.607	225,021
2025-01-09	26.780	27.710	26.350	27.620	27.268	216,952
2025-01-08	26.670	26.920	26.550	26.760	26.419	149,683
2025-01-07	26.190	26.850	26.190	26.590	26.251	280,020
2025-01-06	26.720	26.750	26.020	26.060	25.728	245,345
2025-01-03	26.860	26.930	26.660	26.810	26.469	138,796
2025-01-02	26.330	26.940	26.330	26.850	26.508	127,842
2024-12-31	25.780	26.100	25.710	26.030	25.698	245,682
2024-12-30	26.150	26.150	25.720	25.910	25.516	171,126
2024-12-27	26.240	26.480	26.080	26.460	26.057	90,475
2024-12-24	26.420	26.420	26.140	26.400	25.998	38,999
2024-12-23	26.150	26.630	26.040	26.240	25.841	127,388
2024-12-20	26.580	26.790	26.090	26.180	25.782	551,477
2024-12-19	26.580	26.750	26.350	26.550	26.146	147,633
2024-12-18	27.090	27.290	26.510	26.600	26.195	172,917
2024-12-17	26.730	27.400	26.730	27.180	26.766	406,008
2024-12-16	27.100	27.390	27.000	27.010	26.599	217,738
2024-12-13	27.450	27.530	26.890	27.120	26.707	250,885
2024-12-12	28.030	28.270	27.615	27.660	27.239	336,097
2024-12-11	27.760	28.550	27.530	28.540	28.106	530,972
2024-12-10	27.860	28.330	27.690	27.740	27.318	341,940
2024-12-09	27.840	28.480	27.600	27.810	27.387	323,093
2024-12-06	27.100	27.485	27.050	27.150	26.737	272,315
2024-12-05	27.220	27.570	27.070	27.440	27.023	333,717
2024-12-04	27.000	27.440	26.990	27.350	26.934	313,692
2024-12-03	26.990	27.350	26.990	27.130	26.717	513,491
2024-12-02	27.140	27.140	26.810	26.890	26.481	252,949
2024-11-29	27.240	27.410	27.080	27.180	26.766	112,150
2024-11-28	27.060	27.230	27.050	27.140	26.727	24,169
2024-11-27	27.460	27.590	26.990	27.090	26.678	206,032
2024-11-26	27.160	27.390	27.010	27.330	26.914	293,664
2024-11-25	27.240	27.520	26.950	26.990	26.579	595,901
2024-11-22	27.820	28.180	27.630	28.110	27.682	241,026
2024-11-21	27.900	27.930	27.490	27.720	27.298	285,839
2024-11-20	27.520	27.890	27.520	27.730	27.308	308,667
2024-11-19	26.890	27.560	26.780	27.550	27.131	344,600

← NewerPage 8 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.