Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Osisko Gold Royalties Ltd (OR.TO)

Compare
32.48
+1.74
+(5.66%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202531.8332.6331.6432.4832.48221,793
Apr 14, 202530.9932.6630.7731.5831.58386,900
Apr 11, 202530.9031.2530.5531.1031.10674,700
Apr 10, 202529.0430.6828.6430.5330.53455,100
Apr 9, 202528.0929.1127.4628.7928.79698,600
Apr 8, 202528.5528.5627.1827.4427.44267,600
Apr 7, 202527.5228.8627.0827.7527.75325,600
Apr 4, 202529.1929.2128.0628.1928.19467,900
Apr 3, 202528.8130.0528.5629.5829.58649,500
Apr 2, 202530.0930.3529.5430.1030.10383,200
Apr 1, 202530.3830.4329.4729.9629.96337,000
Mar 31, 2025 0.07 Dividend
Mar 31, 202530.1030.5029.5730.3730.37253,600
Mar 28, 202530.3230.4529.7129.9629.89167,400
Mar 27, 202529.8930.4629.8430.2630.19305,700
Mar 26, 202530.1030.2129.5429.6729.61169,100
Mar 25, 202529.6930.4429.6130.2130.14304,700
Mar 24, 202529.0629.7629.0629.4429.38475,500
Mar 21, 202528.4529.1728.3629.1429.08409,700
Mar 20, 202528.5928.9028.4128.6628.60205,400
Mar 19, 202528.7228.7528.3228.6328.57240,600
Mar 18, 202529.2529.4228.5928.7028.64744,800
Mar 17, 202528.2728.9428.2728.8528.79347,300
Mar 14, 202528.3328.4227.6928.3728.31328,400
Mar 13, 202527.4628.4327.4428.0227.96545,000
Mar 12, 202527.3427.5927.0527.2927.23384,200
Mar 11, 202526.1327.7426.1327.4627.40647,200
Mar 10, 202526.4926.5725.4825.9125.85702,200
Mar 7, 202527.0827.4926.2726.3226.26638,000
Mar 6, 202526.8827.2226.5226.7326.67243,000
Mar 5, 202526.4027.3926.3927.0627.00429,700
Mar 4, 202526.3026.8025.5626.6826.62432,300
Mar 3, 202526.7126.7525.8926.0726.01327,100
Feb 28, 202525.5426.5225.3526.4826.42700,400
Feb 27, 202526.5426.6925.8025.9025.84338,700
Feb 26, 202526.1926.8326.0526.7226.66556,500
Feb 25, 202526.4726.5725.7326.2626.201,138,700
Feb 24, 202526.8426.8426.2726.4826.42237,800
Feb 21, 202526.8926.8925.9526.4626.40591,100
Feb 20, 202527.7827.8826.5427.0026.94981,000
Feb 19, 202527.8328.0126.8827.7527.69454,300
Feb 18, 202528.1928.2527.8928.0527.99356,500
Feb 14, 202528.8529.0627.8727.9527.89268,200
Feb 13, 202529.1729.1728.6529.0028.94154,300
Feb 12, 202528.1129.5928.1129.1729.11399,700
Feb 11, 202528.6428.6428.0528.2528.19475,600
Feb 10, 202528.8129.0028.5428.6228.56253,800
Feb 7, 202528.4028.6028.1728.3328.27183,200
Feb 6, 202528.1028.2427.9528.1428.08146,600
Feb 5, 202528.0128.4727.9128.1128.05176,300
Feb 4, 202527.2828.1026.9727.8027.74544,500
Feb 3, 202526.9327.4426.7427.2127.15340,700
Jan 31, 202527.0427.1926.7926.8826.82515,900
Jan 30, 202527.0627.2626.7826.9426.88363,500
Jan 29, 202526.9327.2926.4426.6026.54192,300
Jan 28, 202526.5127.0926.3626.8826.82194,700
Jan 27, 202526.6426.6425.8926.4626.40209,100
Jan 24, 202527.2727.3126.5026.8826.82267,300
Jan 23, 202527.2727.3626.9026.9926.93292,100
Jan 22, 202527.5327.8827.1127.4927.43321,300
Jan 21, 202527.5127.7327.2327.3427.28366,700
Jan 20, 202526.9827.4626.9827.4227.3653,100
Jan 17, 202526.9427.2326.7327.0526.99200,200
Jan 16, 202526.9927.3226.7327.0526.99712,100
Jan 15, 202527.1827.1826.0826.8426.78673,700
Jan 14, 202526.4427.0326.3726.9026.84333,500
Jan 13, 202526.5826.7326.1926.3026.24216,600
Jan 10, 202527.8927.9326.8226.9526.89225,000
Jan 9, 202526.7827.7126.3527.6227.56217,000
Jan 8, 202526.6726.9226.5526.7626.70149,700
Jan 7, 202526.1926.8526.1926.5926.53280,000
Jan 6, 202526.7226.7526.0226.0626.00245,300
Jan 3, 202526.8626.9326.6626.8126.75138,800
Jan 2, 202526.3326.9426.3326.8526.79127,800
Dec 31, 2024 0.07 Dividend
Dec 31, 202425.7826.1025.7126.0325.97245,700
Dec 30, 202426.1526.1525.7225.9125.79171,100
Dec 27, 202426.2426.4826.0826.4626.3490,500
Dec 24, 202426.4026.4226.1426.4026.2839,000
Dec 23, 202426.1526.6326.0426.2426.12127,400
Dec 20, 202426.5826.7926.0926.1826.06551,500
Dec 19, 202426.5826.7526.3526.5526.43147,600
Dec 18, 202427.0927.2926.5126.6026.48172,900
Dec 17, 202426.7327.4026.7327.1827.05406,000
Dec 16, 202427.1027.3927.0027.0126.88217,700
Dec 13, 202427.4527.5326.8927.1226.99250,900
Dec 12, 202428.0328.2727.6127.6627.53336,100
Dec 11, 202427.7628.5527.5328.5428.41531,000
Dec 10, 202427.8628.3327.6927.7427.61341,900
Dec 9, 202427.8428.4827.6027.8127.68323,100
Dec 6, 202427.1027.4927.0527.1527.02272,300
Dec 5, 202427.2227.5727.0727.4427.31333,700
Dec 4, 202427.0027.4426.9927.3527.22313,700
Dec 3, 202426.9927.3526.9927.1327.00513,500
Dec 2, 202427.1427.1426.8126.8926.76252,900
Nov 29, 202427.2427.4127.0827.1827.05112,200
Nov 28, 202427.0627.2327.0527.1427.0124,200
Nov 27, 202427.4627.5926.9927.0926.96206,000
Nov 26, 202427.1627.3927.0127.3327.20293,700
Nov 25, 202427.2427.5226.9526.9926.86595,900
Nov 22, 202427.8228.1827.6328.1127.98241,000
Nov 21, 202427.9027.9327.4927.7227.59285,800
Nov 20, 202427.5227.8927.5227.7327.60308,700
Nov 19, 202426.8927.5626.7827.5527.42344,600
Nov 18, 202426.7727.0726.5426.8326.70218,600
Nov 15, 202426.1826.3425.9226.1125.99286,000
Nov 14, 202425.6226.2425.5926.1125.99249,100
Nov 13, 202426.2226.2225.6425.8125.69266,000
Nov 12, 202426.2426.5725.7125.8925.77663,500
Nov 11, 202426.9627.2625.7926.6526.53478,400
Nov 8, 202428.5228.9227.9528.1428.01214,600
Nov 7, 202428.0628.6327.6128.4728.34296,000
Nov 6, 202427.6728.3027.3828.2528.12559,900
Nov 5, 202428.2628.4828.1428.3028.17395,400
Nov 4, 202428.4428.5128.0328.1628.03264,100
Nov 1, 202428.2228.6728.0928.4628.33358,200
Oct 31, 202428.8028.9828.0028.0227.894,225,800
Oct 30, 202429.2629.3028.7829.2429.10459,300
Oct 29, 202429.0629.5728.9729.2529.11489,800
Oct 28, 202428.7228.9728.6028.8728.74306,900
Oct 25, 202428.5729.0928.5728.8028.67613,800
Oct 24, 202428.9328.9328.1528.5928.46294,500
Oct 23, 202428.9129.1528.6128.9128.77289,600
Oct 22, 202429.0729.3028.9629.1629.02269,900
Oct 21, 202428.8829.2128.7428.9728.83382,200
Oct 18, 202427.8028.7527.8028.4928.36261,600
Oct 17, 202427.3827.9027.3827.6527.52260,900
Oct 16, 202427.3327.8927.1327.2627.13249,200
Oct 15, 202426.6327.2426.6327.1226.99325,000
Oct 11, 202426.3426.9026.3326.5926.47439,600
Oct 10, 202425.9126.2225.5926.1726.05282,100
Oct 9, 202425.5025.8724.9625.8525.73192,200
Oct 8, 202425.3125.5825.2625.5625.44143,300
Oct 7, 202425.2225.4825.0625.3825.26175,600
Oct 4, 202425.6625.7925.2225.2525.13235,400
Oct 3, 202425.1325.7425.1325.5825.46459,100
Oct 2, 202425.2325.5225.0725.3725.25163,000
Oct 1, 202425.3025.4724.9925.2425.12141,900
Sep 30, 202424.6425.1324.6425.0524.93198,800
Sep 27, 2024 0.07 Dividend
Sep 27, 202425.5525.6224.8224.9124.79308,400
Sep 26, 202425.2525.6225.2425.6025.42346,100
Sep 25, 202424.9625.2224.9025.1724.99303,400
Sep 24, 202424.9925.1224.6824.9624.78188,700
Sep 23, 202425.0225.3624.7824.7924.61136,900
Sep 20, 202424.6625.1024.3825.0324.85302,300
Sep 19, 202424.7124.7224.2224.3924.2198,700
Sep 18, 202424.4525.2224.0624.3324.15229,500
Sep 17, 202424.4024.6624.2424.4024.22127,000
Sep 16, 202424.5624.6924.1024.4924.31140,600
Sep 13, 202424.3624.7824.3424.6524.47177,600
Sep 12, 202423.3124.2723.3124.1323.96193,200
Sep 11, 202423.2323.2622.9323.0322.86267,000
Sep 10, 202422.8623.4022.7523.3923.22150,800
Sep 9, 202422.4722.8822.4722.8322.67148,900
Sep 6, 202422.7722.8422.3922.3922.23111,100
Sep 5, 202422.6022.9122.6022.7222.56117,400
Sep 4, 202422.5122.6522.3122.3322.17189,300
Sep 3, 202423.1623.1622.4122.6122.45263,600
Aug 30, 202423.4223.4723.1423.2823.11317,600
Aug 29, 202423.3923.7123.3923.4923.3280,800
Aug 28, 202423.4323.6423.2523.4023.2383,300
Aug 27, 202423.9623.9623.5623.6923.52102,100
Aug 26, 202424.2224.2823.9324.1523.98155,400
Aug 23, 202423.7124.1723.5924.0923.92180,000
Aug 22, 202423.8023.8223.5123.6123.44148,200
Aug 21, 202423.7524.0723.5523.9423.77176,200
Aug 20, 202423.8423.9223.6323.7623.59172,500
Aug 19, 202423.5923.8623.4723.6723.50199,500
Aug 16, 202423.6623.9023.3323.6623.49262,700
Aug 15, 202423.4923.6523.3023.4123.24184,200
Aug 14, 202423.3023.4822.9223.4223.25228,500
Aug 13, 202423.2523.7723.2223.4523.28242,800
Aug 12, 202422.6623.5222.6523.2723.10360,500
Aug 9, 202422.4922.4922.1522.3822.22215,400
Aug 8, 202422.2222.7222.0022.1922.03272,800
Aug 7, 202422.9022.9321.6721.9721.81449,100
Aug 6, 202422.6323.1022.2522.7822.62548,900
Aug 2, 202424.0924.5223.5023.7123.54295,800
Aug 1, 202424.2524.3723.6623.9323.76216,000
Jul 31, 202424.3224.3623.9624.2124.04238,000
Jul 30, 202424.4024.5423.8824.0723.90386,000
Jul 29, 202424.1324.4323.9424.4324.25135,900
Jul 26, 202423.8024.2223.7624.0123.84138,800
Jul 25, 202423.6623.8923.4523.6423.47185,300
Jul 24, 202424.8824.8924.0524.0723.90178,400
Jul 23, 202424.5524.7724.2924.7024.52126,800
Jul 22, 202424.7524.8824.5424.5524.37128,700
Jul 19, 202424.2525.1924.2324.8124.63246,100
Jul 18, 202424.9725.0324.6324.8424.66401,300
Jul 17, 202424.4225.0624.4224.9124.73356,100
Jul 16, 202424.0424.7924.0324.4324.25420,600
Jul 15, 202423.6424.0823.4723.9123.74376,700
Jul 12, 202422.9023.5722.8523.4623.29297,500
Jul 11, 202422.1122.9021.5522.8222.66448,200
Jul 10, 202421.8721.9921.6721.8521.69184,700
Jul 9, 202422.0022.0921.6221.7321.57233,200
Jul 8, 202422.0322.0621.7021.9821.82195,400
Jul 5, 202421.9922.3521.9222.1922.03317,700
Jul 4, 202421.7021.9621.6821.9221.7649,200
Jul 3, 202421.5221.8321.4321.6921.53195,400
Jul 2, 202421.4521.4821.0721.3421.19308,500
Jun 28, 2024 0.07 Dividend
Jun 28, 202421.3121.5621.2121.3221.17290,100
Jun 27, 202421.1821.4721.1821.2821.06124,800
Jun 26, 202420.9321.2820.8921.0420.82169,600
Jun 25, 202420.9421.4220.6721.1420.92465,600
Jun 24, 202422.6822.6820.9621.2621.04601,600
Jun 21, 202422.6222.6222.3522.4722.24340,200
Jun 20, 202422.8922.8922.5622.6222.39290,300
Jun 19, 202422.7722.9622.6922.8722.64105,600
Jun 18, 202422.3622.8522.3022.6922.46272,500
Jun 17, 202422.3322.4421.9222.4322.20243,500
Jun 14, 202422.6722.8422.3822.4822.25199,600
Jun 13, 202422.8823.0922.5522.5822.35153,200
Jun 12, 202423.1323.2722.9223.0422.80197,000
Jun 11, 202423.3323.4622.8822.9822.74120,600
Jun 10, 202423.0023.5122.6923.5023.26350,700
Jun 7, 202423.0623.3022.9423.0022.76416,600
Jun 6, 202422.8823.7522.7523.6623.42245,800
Jun 5, 202422.5522.8822.4322.7722.54127,400
Jun 4, 202422.5822.6422.0722.4622.23286,700
Jun 3, 202422.7922.9422.5122.9122.68196,500
May 31, 202422.6122.8822.2622.8822.651,582,000
May 30, 202422.2722.8022.2722.5522.32161,800
May 29, 202422.2522.5422.2122.2822.05144,200
May 28, 202422.3722.6022.2622.3722.14149,600
May 27, 202422.2422.4822.0522.2021.9785,000
May 24, 202422.2222.3922.1222.1421.91574,000
May 23, 202422.0122.2121.9922.0821.85246,100
May 22, 202422.4922.5721.9922.1121.88265,500
May 21, 202422.6422.7822.4922.6622.43117,200
May 17, 202422.4522.7522.3122.6522.42195,800
May 16, 202422.3322.3321.9922.2221.99150,500
May 15, 202422.4622.5222.0622.4022.17100,900
May 14, 202422.0322.3321.9922.3122.08206,800
May 13, 202422.2522.4021.8121.9921.76156,100
May 10, 202422.2522.5722.0822.3122.08231,900
May 9, 202421.6622.1621.6022.0821.85272,800
May 8, 202421.4921.8621.4921.8221.60171,600
May 7, 202421.3421.7021.3021.6421.4293,800
May 6, 202421.3821.5021.1821.3521.13131,100
May 3, 202421.4121.4121.0721.1020.88159,500
May 2, 202421.1821.6021.0121.3521.13209,800
May 1, 202421.2521.5621.0821.3121.09225,900
Apr 30, 202421.5321.7921.1521.1520.93238,500
Apr 29, 202421.9222.0321.6821.9821.76194,100
Apr 26, 202421.9722.0021.6621.9321.71154,100
Apr 25, 202421.5821.8721.3221.7821.56221,200
Apr 24, 202421.4921.7821.3521.5421.32193,000
Apr 23, 202421.0021.5520.9921.5521.33216,000
Apr 22, 202421.3921.6821.0521.1420.92363,000
Apr 19, 202422.2022.4722.0922.1321.90175,200
Apr 18, 202422.3722.4522.0322.2722.04317,900
Apr 17, 202421.9722.3621.9522.2322.00374,800
Apr 16, 202421.8522.2121.7321.8521.63367,400
Apr 15, 202422.2922.3021.8422.0521.82241,600

Related Tickers

SSL.TO Sandstorm Gold Ltd.
11.74
+9.21%
 
FNV.TO Franco-Nevada Corporation
236.57
+1.57%
 
PAAS.TO Pan American Silver Corp.
38.35
+2.08%
 
TXG.TO Torex Gold Resources Inc.
43.91
-0.07%
 
SSRM.TO SSR Mining Inc.
15.10
-0.53%
 
SEA.TO Seabridge Gold Inc.
17.44
+0.40%
 
WPM.TO Wheaton Precious Metals Corp.
116.44
+1.09%
 
FVI.TO Fortuna Mining Corp.
9.04
-1.20%
 
LUG.TO Lundin Gold Inc.
53.87
+6.91%
 
OLA.TO Orla Mining Ltd.
15.65
+3.54%