OR Royalties Inc. (OR.TO) TSX

55.03

-0.33(-0.60%)

Updated at October 03 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202555.3955.0355.0355.854.83525,800
October 02, 202556.2955.3655.3656.3254.18720,800
October 01, 202555.7256.0356.0357.1555.62402,300
September 30, 202554.1755.7855.7856.2453.82533,338
September 29, 202554.2554.654.654.6353.82379,100
September 26, 202552.6453.5153.4353.5852.16269,339
September 25, 202551.6452.3852.3852.4751.32552,224
September 24, 202552.1251.2751.2752.9251.1536,500
September 23, 202551.6352.0552.0552.3650.7600,600
September 22, 202552.1251.3451.3452.5751.25467,600
September 19, 202549.7751.3251.3251.4749.77886,236
September 18, 202548.4649.349.349.3348.2274,100
September 17, 202547.7848.8348.8349.2147.78294,600
September 16, 202551.0548.3148.3151.0548.31424,115
September 15, 202549.8150.8250.8251.4449.68396,600
September 12, 202550.1149.849.850.1449.47359,469
September 11, 202549.149.6249.6249.7448.85205,003
September 10, 202548.4549.2849.2849.3848.18357,300
September 09, 202548.4247.9647.9648.9947.78607,845
September 08, 202548.0348.3748.3748.5647.68342,741
September 05, 202547.1647.5947.5948.0346.64335,000
September 04, 202545.5946.3246.3246.4345.44431,909
September 03, 202545.3345.8845.8846.0245.12816,200
September 02, 202545.2944.8544.8545.6644.15424,246
August 29, 202542.8844.1344.1344.2342.88235,600
August 28, 202542.8742.9742.9743.1942.48344,200
August 27, 202542.6942.8442.8442.8642.2288,900
August 26, 202542.6842.9442.9443.2942.68875,140
August 25, 202542.8442.6542.6542.9242.43208,700
August 22, 202542.2142.7142.7143.0642.16300,704
August 21, 202541.8942.6142.6142.6241.85451,610
August 20, 202541.9441.8941.8942.1541.81290,300
August 19, 202542.5341.5841.5842.6541.49264,300
August 18, 202542.2342.5342.5342.5642.17192,900
August 15, 202542.4842.1942.1942.4841.83363,800
August 14, 202542.3942.342.343.142.01306,325
August 13, 202542.5242.4242.4242.8442.09183,628
August 12, 202542.3142.3542.3542.6841.9333,516
August 11, 202540.9442.2242.2242.4440.4370,200
August 08, 202541.9441.8741.8742.2941.6385,000
August 07, 20254141.7541.7541.7740.71415,911
August 06, 20254140.840.841.2439.02516,147
August 05, 202539.2840.5540.5540.6339.04622,438
August 01, 202538.9238.5338.5338.9238.17253,600
July 31, 202538.538.3838.3839.1138.26297,300
July 30, 202538.1238.338.338.4737.91411,827
July 29, 202537.8438.3638.3638.5637.84175,203
July 28, 202538.0637.9337.9338.1637.63225,739
July 25, 202537.9138.338.338.4437.75286,900
July 24, 202538.1538.0438.0438.537.9193,143
July 23, 202538.8138.638.639.0838.39325,500
July 22, 202538.3239.0139.0139.3138.18384,800
July 21, 202538.0238.138.138.5137.76423,000
July 18, 202537.7237.5837.5837.8537.1329,003
July 17, 202537.2637.2137.2137.4436.91206,700
July 16, 202537.7337.7537.7538.2337.26374,300
July 15, 202537.5537.7337.7337.9137.03277,000
July 14, 202538.1137.5837.5838.5937.52369,425
July 11, 202536.9938.1438.1438.1736.92417,130
July 10, 202536.4436.6336.6336.7535.81287,300