OR Royalties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 26.770 | 27.070 | 26.540 | 26.830 | 26.422 | 218,647 |
| 2024-11-15 | 26.180 | 26.340 | 25.920 | 26.110 | 25.713 | 286,032 |
| 2024-11-14 | 25.620 | 26.240 | 25.590 | 26.110 | 25.713 | 249,082 |
| 2024-11-13 | 26.220 | 26.220 | 25.640 | 25.810 | 25.417 | 265,956 |
| 2024-11-12 | 26.240 | 26.570 | 25.710 | 25.890 | 25.496 | 663,468 |
| 2024-11-11 | 26.960 | 27.260 | 25.790 | 26.650 | 26.245 | 478,373 |
| 2024-11-08 | 28.520 | 28.920 | 27.950 | 28.140 | 27.712 | 214,633 |
| 2024-11-07 | 28.060 | 28.630 | 27.610 | 28.470 | 28.037 | 296,046 |
| 2024-11-06 | 27.670 | 28.300 | 27.380 | 28.250 | 27.820 | 559,898 |
| 2024-11-05 | 28.260 | 28.480 | 28.140 | 28.300 | 27.869 | 395,383 |
| 2024-11-04 | 28.440 | 28.510 | 28.030 | 28.160 | 27.732 | 264,103 |
| 2024-11-01 | 28.220 | 28.675 | 28.090 | 28.460 | 28.027 | 358,151 |
| 2024-10-31 | 28.800 | 28.980 | 28.000 | 28.020 | 27.594 | 4,225,788 |
| 2024-10-30 | 29.260 | 29.300 | 28.780 | 29.240 | 28.795 | 459,260 |
| 2024-10-29 | 29.060 | 29.570 | 28.970 | 29.250 | 28.805 | 489,765 |
| 2024-10-28 | 28.720 | 28.970 | 28.600 | 28.870 | 28.431 | 306,948 |
| 2024-10-25 | 28.570 | 29.090 | 28.570 | 28.800 | 28.362 | 613,798 |
| 2024-10-24 | 28.930 | 28.930 | 28.150 | 28.590 | 28.155 | 294,513 |
| 2024-10-23 | 28.910 | 29.150 | 28.610 | 28.910 | 28.470 | 289,573 |
| 2024-10-22 | 29.070 | 29.300 | 28.960 | 29.160 | 28.716 | 269,906 |
| 2024-10-21 | 28.880 | 29.210 | 28.740 | 28.970 | 28.529 | 382,179 |
| 2024-10-18 | 27.800 | 28.750 | 27.800 | 28.490 | 28.057 | 261,603 |
| 2024-10-17 | 27.380 | 27.900 | 27.380 | 27.650 | 27.229 | 260,917 |
| 2024-10-16 | 27.330 | 27.890 | 27.130 | 27.260 | 26.845 | 249,229 |
| 2024-10-15 | 26.630 | 27.235 | 26.630 | 27.120 | 26.707 | 325,029 |
| 2024-10-11 | 26.340 | 26.895 | 26.330 | 26.590 | 26.185 | 439,594 |
| 2024-10-10 | 25.910 | 26.220 | 25.590 | 26.170 | 25.772 | 282,124 |
| 2024-10-09 | 25.500 | 25.870 | 24.960 | 25.850 | 25.457 | 192,224 |
| 2024-10-08 | 25.310 | 25.580 | 25.260 | 25.560 | 25.171 | 143,265 |
| 2024-10-07 | 25.220 | 25.480 | 25.060 | 25.380 | 24.994 | 175,560 |
| 2024-10-04 | 25.660 | 25.790 | 25.220 | 25.250 | 24.866 | 235,428 |
| 2024-10-03 | 25.130 | 25.740 | 25.130 | 25.580 | 25.191 | 459,089 |
| 2024-10-02 | 25.230 | 25.520 | 25.070 | 25.370 | 24.984 | 162,957 |
| 2024-10-01 | 25.300 | 25.470 | 24.990 | 25.240 | 24.856 | 141,922 |
| 2024-09-30 | 24.640 | 25.130 | 24.640 | 25.050 | 24.669 | 198,798 |
| 2024-09-27 | 25.550 | 25.620 | 24.820 | 24.910 | 24.484 | 308,394 |
| 2024-09-26 | 25.250 | 25.620 | 25.240 | 25.600 | 25.098 | 346,117 |
| 2024-09-25 | 24.960 | 25.220 | 24.900 | 25.170 | 24.676 | 303,382 |
| 2024-09-24 | 24.990 | 25.120 | 24.680 | 24.960 | 24.471 | 188,681 |
| 2024-09-23 | 25.020 | 25.360 | 24.780 | 24.790 | 24.304 | 136,943 |
| 2024-09-20 | 24.660 | 25.100 | 24.380 | 25.030 | 24.539 | 302,343 |
| 2024-09-19 | 24.710 | 24.720 | 24.220 | 24.390 | 23.912 | 98,678 |
| 2024-09-18 | 24.450 | 25.220 | 24.060 | 24.330 | 23.853 | 229,498 |
| 2024-09-17 | 24.400 | 24.660 | 24.240 | 24.400 | 23.921 | 127,023 |
| 2024-09-16 | 24.560 | 24.690 | 24.100 | 24.490 | 24.010 | 140,614 |
| 2024-09-13 | 24.360 | 24.780 | 24.340 | 24.650 | 24.167 | 177,640 |
| 2024-09-12 | 23.310 | 24.270 | 23.310 | 24.130 | 23.657 | 193,206 |
| 2024-09-11 | 23.230 | 23.260 | 22.930 | 23.030 | 22.578 | 267,003 |
| 2024-09-10 | 22.860 | 23.400 | 22.750 | 23.390 | 22.931 | 150,758 |
| 2024-09-09 | 22.470 | 22.880 | 22.470 | 22.830 | 22.382 | 148,896 |
| 2024-09-06 | 22.770 | 22.840 | 22.390 | 22.390 | 21.951 | 111,110 |
| 2024-09-05 | 22.600 | 22.910 | 22.600 | 22.720 | 22.274 | 117,392 |
| 2024-09-04 | 22.510 | 22.650 | 22.310 | 22.330 | 21.892 | 189,339 |
| 2024-09-03 | 23.160 | 23.160 | 22.410 | 22.610 | 22.167 | 263,633 |
| 2024-08-30 | 23.420 | 23.470 | 23.140 | 23.280 | 22.823 | 317,587 |
| 2024-08-29 | 23.390 | 23.710 | 23.390 | 23.490 | 23.029 | 80,799 |
| 2024-08-28 | 23.430 | 23.640 | 23.250 | 23.400 | 22.941 | 83,273 |
| 2024-08-27 | 23.960 | 23.960 | 23.560 | 23.690 | 23.225 | 102,109 |
| 2024-08-26 | 24.220 | 24.280 | 23.930 | 24.150 | 23.676 | 155,366 |
| 2024-08-23 | 23.710 | 24.170 | 23.590 | 24.090 | 23.618 | 179,960 |
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.