S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Osisko Gold Royalties Ltd (OR)
Osisko Gold Royalties Ltd (OR) Historical

OR Osisko Gold Royalties Ltd

22.65

0.43 (1.94%)

May 17 2024 - Closed

Delayed by 15 minutes

OR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	22.65	0.43	1.94%	22.45	22.74	22.31	195,834
May 16 2024	22.22	-0.18	-0.80%	22.33	22.33	21.99	150,515
May 15 2024	22.40	0.09	0.40%	22.46	22.52	22.06	100,921
May 14 2024	22.31	0.32	1.46%	22.03	22.33	21.99	206,816
May 13 2024	21.99	-0.32	-1.43%	22.25	22.40	21.81	156,138
May 10 2024	22.31	0.23	1.04%	22.25	22.57	22.09	231,919
May 09 2024	22.08	0.26	1.19%	21.66	22.16	21.60	272,809
May 08 2024	21.82	0.18	0.83%	21.49	21.86	21.49	171,626
May 07 2024	21.64	0.29	1.36%	21.34	21.70	21.30	93,779
May 06 2024	21.35	0.25	1.18%	21.38	21.50	21.18	131,114
May 03 2024	21.10	-0.25	-1.17%	21.41	21.41	21.07	159,528
May 02 2024	21.35	0.04	0.19%	21.18	21.60	21.01	209,757
May 01 2024	21.31	0.16	0.76%	21.25	21.56	21.08	225,890
Apr 30 2024	21.15	-0.83	-3.78%	21.53	21.79	21.15	238,483
Apr 29 2024	21.98	0.05	0.23%	21.92	22.03	21.68	194,137
Apr 26 2024	21.93	0.15	0.69%	21.97	22.00	21.66	154,062
Apr 25 2024	21.78	0.24	1.11%	21.58	21.87	21.32	221,220
Apr 24 2024	21.54	-0.01	-0.05%	21.49	21.78	21.35	192,966
Apr 23 2024	21.55	0.41	1.94%	21.00	21.55	20.99	215,989
Apr 22 2024	21.14	-0.99	-4.47%	21.39	21.68	21.05	362,979
Apr 19 2024	22.13	-0.14	-0.63%	22.20	22.47	22.09	175,207
Apr 18 2024	22.27	0.04	0.18%	22.37	22.45	22.03	317,918
Apr 17 2024	22.23	0.38	1.74%	21.97	22.36	21.95	374,802
Apr 16 2024	21.85	-0.20	-0.91%	21.85	22.21	21.73	367,368
Apr 15 2024	22.05	-0.16	-0.72%	22.29	22.29	21.84	241,628
Apr 12 2024	22.21	-0.26	-1.16%	22.86	23.11	22.14	383,322
Apr 11 2024	22.47	0.25	1.13%	22.35	22.52	22.08	201,728
Apr 10 2024	22.22	0.02	0.09%	21.85	22.23	21.66	205,245
Apr 09 2024	22.20	0.08	0.36%	22.38	22.46	21.89	424,603
Apr 08 2024	22.12	-0.12	-0.54%	22.37	22.46	21.88	228,513
Apr 05 2024	22.24	0.30	1.37%	21.93	22.53	21.92	327,580
Apr 04 2024	21.94	-0.37	-1.66%	22.40	22.40	21.87	318,843
Apr 03 2024	22.31	0.05	0.22%	22.18	22.40	22.05	220,508
Apr 02 2024	22.26	-0.22	-0.98%	22.56	22.65	22.20	234,902
Apr 01 2024	22.48	0.25	1.12%	22.61	22.75	22.26	237,143
Mar 28 2024	22.23	0.54	2.49%	21.93	22.42	21.62	348,258
Mar 27 2024	21.69	0.42	1.97%	21.39	21.69	21.28	270,858
Mar 26 2024	21.27	-0.17	-0.79%	21.73	21.74	21.25	222,174
Mar 25 2024	21.44	0.21	0.99%	21.31	21.66	21.31	175,714
Mar 22 2024	21.23	-0.10	-0.47%	21.23	21.48	21.13	212,877
Mar 21 2024	21.33	-0.24	-1.11%	21.82	21.90	21.27	223,084
Mar 20 2024	21.57	0.54	2.57%	20.98	21.59	20.91	278,925
Mar 19 2024	21.03	-0.44	-2.05%	21.30	21.62	20.96	235,731
Mar 18 2024	21.47	-0.16	-0.74%	21.54	21.93	21.38	282,387
Mar 15 2024	21.63	0.15	0.70%	21.41	21.67	21.37	334,784
Mar 14 2024	21.48	-0.33	-1.51%	21.73	21.81	21.30	325,667
Mar 13 2024	21.81	0.15	0.69%	21.77	21.95	21.54	348,651
Mar 12 2024	21.66	-0.05	-0.23%	21.36	21.83	21.25	310,707
Mar 11 2024	21.71	-0.10	-0.46%	21.82	22.26	21.61	424,474
Mar 08 2024	21.81	0.43	2.01%	21.41	21.87	21.41	971,960
Mar 07 2024	21.38	-0.30	-1.38%	21.63	21.77	21.31	341,462
Mar 06 2024	21.68	0.63	2.99%	21.02	21.73	21.02	873,802
Mar 05 2024	21.05	0.17	0.81%	21.08	21.13	20.54	539,678
Mar 04 2024	20.88	0.33	1.61%	20.75	21.27	20.71	548,148
Mar 01 2024	20.55	0.73	3.68%	19.91	20.92	19.78	574,559
Feb 29 2024	19.82	1.14	6.10%	18.89	19.82	18.89	394,635
Feb 28 2024	18.68	-0.16	-0.85%	18.84	18.85	18.56	126,076
Feb 27 2024	18.84	-0.16	-0.84%	19.02	19.17	18.79	276,538
Feb 26 2024	19.00	-0.19	-0.99%	19.05	19.05	18.70	318,488
Feb 23 2024	19.19	0.64	3.45%	18.61	19.24	18.41	570,854
Feb 22 2024	18.55	-0.16	-0.86%	18.71	18.71	18.41	293,346
Feb 21 2024	18.71	-0.35	-1.84%	18.60	19.17	17.41	692,097

Osisko Gold Royalties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions