Osisko Gold Royalties Ltd (TSX: OR )

16.60 CAD +0.14 (+0.85%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 16.47 16.83 16.43 16.46 487,182 -0.02(-0.12%)
May 12, 2021 16.57 16.87 16.32 16.48 608,765 +0.08(+0.49%)
May 11, 2021 15.82 16.50 15.79 16.40 470,399 +0.29(+1.80%)
May 10, 2021 16.61 16.70 16.07 16.11 269,019 -0.29(-1.77%)
May 07, 2021 16.28 16.74 16.21 16.40 710,891 +0.30(+1.86%)
May 06, 2021 15.52 16.22 15.38 16.10 425,250 +0.66(+4.27%)
May 05, 2021 15.43 15.44 15.18 15.44 108,796 +0.09(+0.59%)
May 04, 2021 15.56 15.83 15.28 15.35 241,760 -0.17(-1.10%)
May 03, 2021 15.06 15.65 15.03 15.52 393,390 +0.68(+4.58%)
Apr 30, 2021 14.87 15.00 14.78 14.84 290,237 -0.06(-0.40%)
Apr 29, 2021 15.08 15.10 14.84 14.90 331,673 -0.25(-1.65%)
Apr 28, 2021 14.93 15.29 14.73 15.15 350,695 +0.14(+0.93%)
Apr 27, 2021 15.26 15.33 14.99 15.01 168,236 -0.25(-1.64%)
Apr 26, 2021 15.35 15.38 15.18 15.26 172,448 -0.16(-1.04%)
Apr 23, 2021 15.64 15.72 15.40 15.42 141,432 -0.11(-0.71%)
Apr 22, 2021 15.64 15.76 15.49 15.53 244,353 -0.18(-1.15%)
Apr 21, 2021 15.52 15.76 15.43 15.71 359,152 +0.25(+1.62%)
Apr 20, 2021 15.13 15.50 15.09 15.46 234,919 +0.20(+1.31%)
Apr 19, 2021 15.34 15.34 15.12 15.26 162,171 -0.12(-0.78%)
Apr 16, 2021 15.50 15.53 15.25 15.38 243,166 +0.03(+0.20%)
Apr 15, 2021 15.16 15.46 15.16 15.35 430,187 +0.38(+2.54%)
Apr 14, 2021 15.20 15.27 14.95 14.97 175,718 -0.24(-1.58%)
Apr 13, 2021 15.21 15.43 15.19 15.21 263,695 +0.18(+1.20%)
Apr 12, 2021 15.24 15.25 14.97 15.03 188,813 -0.15(-0.99%)
Apr 09, 2021 14.90 15.25 14.76 15.18 246,980 +0.05(+0.33%)
Apr 08, 2021 15.14 15.19 15.01 15.13 368,198 +0.17(+1.14%)
Apr 07, 2021 14.87 15.04 14.77 14.96 275,756 +0.09(+0.61%)
Apr 06, 2021 14.50 14.94 14.49 14.87 319,679 +0.55(+3.84%)
Apr 05, 2021 14.41 14.52 14.21 14.32 261,539 -0.07(-0.49%)
Apr 01, 2021 14.39 14.39 14.39 0 +0.55(+3.97%)
Mar 31, 2021 13.61 14.03 13.60 13.84 354,292 +0.26(+1.91%)
Mar 30, 2021 13.73 13.82 13.54 13.58 299,748 -0.45(-3.21%)
Mar 29, 2021 14.01 14.12 13.79 14.03 217,112 -0.11(-0.78%)
Mar 26, 2021 13.78 14.16 13.76 14.14 317,710 +0.32(+2.32%)
Mar 25, 2021 13.87 13.95 13.61 13.82 224,864 -0.06(-0.43%)
Mar 24, 2021 14.12 14.17 13.83 13.88 253,685 -0.23(-1.63%)
Mar 23, 2021 14.40 14.48 14.09 14.11 218,104 -0.37(-2.56%)
Mar 22, 2021 14.36 14.54 14.36 14.48 171,695 +0.05(+0.35%)
Mar 19, 2021 14.30 14.46 14.14 14.43 396,255 +0.20(+1.41%)
Mar 18, 2021 14.11 14.40 13.97 14.23 334,696 -0.08(-0.56%)
Mar 17, 2021 13.95 14.47 13.90 14.31 381,782 +0.26(+1.85%)
Mar 16, 2021 14.19 14.22 13.99 14.05 288,994 -0.13(-0.92%)
Mar 15, 2021 14.02 14.27 13.99 14.18 230,925 +0.12(+0.85%)
Mar 12, 2021 13.77 14.11 13.75 14.06 254,102 +0.05(+0.36%)
Mar 11, 2021 14.04 14.24 13.95 14.01 232,136 +0.08(+0.57%)
Mar 10, 2021 13.72 14.01 13.60 13.93 325,195 +0.27(+1.98%)
Mar 09, 2021 13.83 14.00 13.62 13.66 396,170 +0.17(+1.26%)
Mar 08, 2021 13.51 13.61 13.38 13.49 379,730 -0.10(-0.74%)
Mar 05, 2021 13.10 13.60 12.98 13.59 681,314 +0.48(+3.66%)
Mar 04, 2021 13.21 13.37 12.98 13.11 560,119 -0.15(-1.13%)
Mar 03, 2021 13.14 13.29 12.77 13.26 682,047 -0.14(-1.04%)
Mar 02, 2021 12.54 13.49 12.50 13.40 777,346 +0.90(+7.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.