Toronto - Delayed Quote
CAD
OR Royalties Inc. (OR.TO)
44.41
-2.14
(-4.60%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.06
45.06
43.65
44.41
44.41
581,300
Oct 29, 2026
46.66
46.92
46.12
46.55
46.55
181,600
Oct 28, 2026
47.64
47.70
46.67
47.50
47.50
400,100
Oct 27, 2026
47.11
48.15
46.97
47.87
47.87
283,500
Oct 26, 2026
46.50
47.05
45.71
46.80
46.80
150,500
Oct 23, 2026
46.38
46.52
45.25
45.95
45.95
191,000
Oct 22, 2026
47.26
47.43
46.06
46.64
46.64
247,200
Oct 21, 2026
49.44
49.49
48.15
48.83
48.83
230,800
Oct 20, 2026
48.58
50.09
48.15
48.91
48.91
117,600
Oct 19, 2026
50.18
50.18
48.99
49.04
49.04
255,000
Oct 16, 2026
49.63
51.33
49.63
50.26
50.26
300,400
Oct 15, 2026
48.18
49.98
47.59
49.89
49.89
255,400
Oct 14, 2026
47.90
48.44
46.88
47.41
47.41
562,000
Oct 13, 2026
49.98
49.98
48.75
49.03
49.03
450,600
Oct 9, 2026
49.51
50.08
49.11
49.67
49.67
210,500
Oct 8, 2026
48.06
49.01
47.99
48.55
48.55
282,300
Oct 7, 2026
48.35
48.98
47.42
48.32
48.32
150,900
Oct 6, 2026
49.34
49.66
48.83
49.00
49.00
165,200
Oct 5, 2026
49.32
49.32
48.36
49.12
49.12
145,500
Oct 2, 2026
48.90
49.36
48.38
49.10
49.10
150,500
Oct 1, 2026
49.04
49.14
48.17
48.27
48.27
166,500
Sep 30, 2026
48.89
49.24
48.45
48.80
48.80
265,500
Sep 29, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
48.73
48.86
48.17
48.61
48.61
188,700
Sep 28, 2026
48.75
49.46
48.09
48.52
48.43
462,400
Sep 25, 2026
50.56
50.75
49.97
50.63
50.53
112,200
Sep 24, 2026
50.30
50.68
49.86
50.45
50.35
201,000
Sep 23, 2026
51.54
51.54
50.47
50.80
50.70
176,500
Sep 22, 2026
50.94
53.10
50.63
52.89
52.79
179,100
Sep 21, 2026
51.58
51.58
50.02
50.73
50.63
273,700
Sep 18, 2026
51.86
51.86
50.81
51.37
51.27
594,600
Sep 17, 2026
50.96
51.91
50.19
51.76
51.66
209,500
Sep 16, 2026
50.26
50.50
48.88
49.55
49.46
506,600
Sep 15, 2026
49.46
49.65
48.48
49.44
49.35
535,100
Sep 14, 2026
48.83
49.55
48.24
49.40
49.31
511,300
Sep 11, 2026
50.56
50.70
49.48
49.91
49.82
254,600
Sep 10, 2026
50.00
50.28
49.35
49.49
49.40
281,100
Sep 9, 2026
51.87
52.50
51.09
51.35
51.25
221,400
Sep 8, 2026
51.20
52.24
50.79
50.87
50.77
545,600
Sep 4, 2026
50.97
52.20
50.96
51.63
51.53
153,300
Sep 3, 2026
52.27
52.27
51.34
52.01
51.91
244,200
Sep 2, 2026
50.55
51.45
50.22
50.87
50.77
332,100
Sep 1, 2026
49.63
51.44
49.33
49.43
49.34
307,600
Aug 31, 2026
51.58
51.60
50.42
51.19
51.09
406,200
Aug 28, 2026
53.69
54.06
51.42
51.96
51.86
395,500
Aug 27, 2026
53.07
54.12
52.99
53.55
53.45
281,700
Aug 26, 2026
52.97
54.24
52.97
53.31
53.21
725,500
Aug 25, 2026
51.05
53.89
51.04
53.78
53.68
497,800
Aug 24, 2026
50.24
52.38
50.00
51.92
51.82
884,200
Aug 21, 2026
49.71
49.86
48.79
49.63
49.54
430,500
Aug 20, 2026
47.59
49.29
47.59
48.72
48.63
405,700
Aug 19, 2026
46.69
48.41
46.52
48.21
48.12
449,200
Aug 18, 2026
45.59
45.71
44.73
44.89
44.80
322,800
Aug 17, 2026
46.49
46.89
46.06
46.24
46.15
227,100
Aug 14, 2026
45.95
46.51
45.65
46.29
46.20
175,000
Aug 13, 2026
46.32
46.33
45.46
45.72
45.63
208,400
Aug 12, 2026
47.95
48.04
46.72
46.93
46.84
351,900
Aug 11, 2026
46.86
47.13
46.46
46.85
46.76
332,800
Aug 10, 2026
45.92
47.30
45.69
47.04
46.95
444,000
Aug 7, 2026
47.00
47.74
45.36
46.08
45.99
569,800
Aug 6, 2026
44.78
45.32
44.40
45.07
44.98
289,500
Aug 5, 2026
45.21
46.26
44.71
45.20
45.11
326,000
Aug 4, 2026
43.56
44.22
43.10
43.30
43.22
518,800
Jul 31, 2026
42.02
42.53
41.41
41.66
41.58
525,600
Jul 30, 2026
42.37
43.01
41.76
42.96
42.88
311,300
Jul 29, 2026
41.26
42.55
40.44
41.50
41.42
330,600
Jul 28, 2026
40.96
41.58
40.44
41.51
41.43
486,300
Jul 27, 2026
41.61
42.13
40.62
41.74
41.66
443,400
Jul 24, 2026
41.16
41.75
40.69
41.13
41.05
306,200
Jul 23, 2026
40.64
41.01
40.21
40.90
40.82
547,300
Jul 22, 2026
42.01
42.47
41.30
41.51
41.43
328,700
Jul 21, 2026
40.48
41.35
40.45
41.18
41.10
620,500
Jul 20, 2026
39.62
40.11
39.37
39.47
39.40
141,300
Jul 17, 2026
38.82
40.03
38.58
39.65
39.57
209,200
Jul 16, 2026
39.81
39.81
39.04
39.42
39.35
566,100
Jul 15, 2026
40.56
40.88
39.81
40.43
40.35
472,500
Jul 14, 2026
41.30
41.63
40.38
40.59
40.51
498,800
Jul 13, 2026
40.88
40.95
40.07
40.65
40.57
551,600
Jul 10, 2026
41.45
41.88
40.96
41.48
41.40
260,300
Jul 9, 2026
42.05
42.78
41.53
42.13
42.05
625,400
Jul 8, 2026
41.86
42.16
40.65
41.38
41.30
458,400
Jul 7, 2026
43.40
44.04
42.23
42.71
42.63
822,900
Jul 6, 2026
45.33
45.33
43.43
43.87
43.79
769,900
Jul 3, 2026
45.09
45.71
45.04
45.17
45.08
114,000
Jul 2, 2026
44.91
45.92
42.89
44.46
44.38
699,700
Jun 30, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
45.26
45.50
44.13
44.91
44.82
522,200
Jun 29, 2026
45.66
45.91
44.77
45.36
45.18
434,400
Jun 26, 2026
44.97
46.10
44.79
45.68
45.50
389,700
Jun 25, 2026
45.69
45.87
44.24
44.63
44.46
350,100
Jun 24, 2026
43.89
45.08
43.89
44.65
44.47
486,600
Jun 23, 2026
46.06
46.75
45.56
45.75
45.57
457,600
Jun 22, 2026
47.57
48.41
47.31
47.96
47.77
700,400
Jun 19, 2026
48.44
48.44
47.28
47.48
47.29
278,700
Jun 18, 2026
50.80
51.95
47.95
49.25
49.06
618,800
Jun 17, 2026
51.15
53.62
50.86
50.90
50.70
327,200
Jun 16, 2026
51.03
51.83
50.63
51.57
51.37
365,200
Jun 15, 2026
49.98
51.39
49.98
50.57
50.37
354,800
Jun 12, 2026
46.16
47.50
45.56
47.30
47.11
395,100
Jun 11, 2026
44.41
46.07
44.15
45.63
45.45
335,600
Jun 10, 2026
44.62
45.72
43.77
43.86
43.69
557,200
Jun 9, 2026
47.74
47.75
44.96
46.06
45.88
359,100
Jun 8, 2026
47.28
48.12
46.93
47.10
46.92
568,300
Jun 5, 2026
49.05
49.05
46.94
47.12
46.94
342,900
Jun 4, 2026
49.66
51.11
49.66
50.25
50.05
214,100
Jun 3, 2026
50.26
50.48
48.75
49.08
48.89
406,800
Jun 2, 2026
49.89
51.19
49.19
51.02
50.82
250,700
Jun 1, 2026
49.61
49.90
47.99
49.73
49.54
199,000
May 29, 2026
50.24
51.60
49.45
51.38
51.18
1,663,900
May 28, 2026
49.13
50.71
48.50
49.45
49.26
366,400
May 27, 2026
49.82
50.60
49.35
49.44
49.25
436,300
May 26, 2026
50.25
51.37
50.13
50.99
50.79
209,100
May 25, 2026
49.60
52.24
49.60
51.44
51.24
96,200
May 22, 2026
49.10
49.56
48.26
49.18
48.99
178,100
May 21, 2026
48.68
49.93
48.50
49.04
48.85
172,100
May 20, 2026
49.33
49.94
48.42
49.48
49.29
369,800
May 19, 2026
49.44
49.47
47.87
48.78
48.59
355,000
May 15, 2026
50.82
50.82
49.26
50.08
49.88
332,800
May 14, 2026
53.74
53.74
51.77
52.60
52.39
375,400
May 13, 2026
53.85
54.48
53.00
53.73
53.52
155,500
May 12, 2026
53.36
54.72
52.26
54.35
54.14
294,000
May 11, 2026
52.97
55.28
52.97
54.48
54.27
391,100
May 8, 2026
51.70
52.82
51.40
52.57
52.36
461,400
May 7, 2026
53.99
55.49
51.00
51.11
50.91
529,700
May 6, 2026
51.45
52.89
51.45
52.83
52.62
343,600
May 5, 2026
49.79
50.01
48.98
49.20
49.01
201,000
May 4, 2026
49.42
49.99
48.83
49.15
48.96
352,900
May 1, 2026
50.16
50.16
49.25
49.89
49.69
215,000
Apr 30, 2026
51.61
51.74
49.98
50.03
49.83
1,068,400
Apr 29, 2026
50.65
51.44
49.83
49.97
49.77
645,100
Apr 28, 2026
51.86
52.00
50.18
51.46
51.26
462,300
Apr 27, 2026
54.92
54.92
53.03
53.12
52.91
528,600
Apr 24, 2026
55.50
55.79
54.72
55.20
54.98
431,300
Apr 23, 2026
54.48
55.63
53.41
54.91
54.69
591,800
Apr 22, 2026
55.35
55.85
54.55
55.34
55.12
399,200
Apr 21, 2026
57.88
58.09
54.03
54.14
53.93
403,300
Apr 20, 2026
57.81
58.72
57.25
58.42
58.19
307,600
Apr 17, 2026
57.10
59.65
56.64
58.43
58.20
695,000
Apr 16, 2026
55.47
56.17
55.16
56.05
55.83
355,700
Apr 15, 2026
55.17
55.70
54.31
55.12
54.90
324,300
Apr 14, 2026
55.07
55.44
54.37
55.27
55.05
310,000
Apr 13, 2026
53.71
55.07
53.71
54.44
54.23
301,600
Apr 10, 2026
54.93
55.70
54.20
54.56
54.35
441,500
Apr 9, 2026
55.68
56.73
54.53
54.81
54.60
240,900
Apr 8, 2026
58.72
58.72
55.33
55.68
55.46
776,200
Apr 7, 2026
55.57
55.89
54.12
55.79
55.57
593,300
Apr 6, 2026
55.59
56.12
54.98
55.40
55.18
469,300
Apr 2, 2026
52.92
56.45
52.91
56.07
55.85
392,400
Apr 1, 2026
53.98
56.56
53.83
55.78
55.56
555,500
Mar 31, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
50.18
53.38
50.18
52.97
52.76
531,100
Mar 30, 2026
49.35
50.03
48.56
49.14
48.87
395,600
Mar 27, 2026
47.31
49.25
47.10
48.86
48.59
285,900
Mar 26, 2026
47.06
48.94
46.90
47.30
47.04
323,600
Mar 25, 2026
49.64
49.90
47.69
48.01
47.75
506,600
Mar 24, 2026
46.36
47.90
45.86
47.69
47.43
346,200
Mar 23, 2026
45.45
47.57
45.45
47.16
46.90
507,700
Mar 20, 2026
47.44
47.59
44.57
45.12
44.87
956,200
Mar 19, 2026
48.66
48.66
46.09
47.50
47.24
792,600
Mar 18, 2026
52.92
52.98
50.33
50.55
50.27
453,000
Mar 17, 2026
55.29
56.31
54.00
54.40
54.10
258,800
Mar 16, 2026
54.23
56.39
53.78
55.06
54.76
437,900
Mar 13, 2026
56.95
57.25
54.20
55.37
55.07
545,300
Mar 12, 2026
58.76
58.78
57.22
57.34
57.03
444,300
Mar 11, 2026
58.40
58.51
56.72
58.34
58.02
328,700
Mar 10, 2026
59.68
60.58
58.56
59.33
59.00
251,300
Mar 9, 2026
57.17
59.40
55.89
58.96
58.64
511,100
Mar 6, 2026
57.77
59.37
56.44
58.52
58.20
501,500
Mar 5, 2026
58.98
58.98
57.35
58.84
58.52
384,800
Mar 4, 2026
61.59
62.00
59.55
60.09
59.76
373,000
Mar 3, 2026
62.79
62.93
58.97
60.18
59.85
421,900
Mar 2, 2026
64.86
65.36
62.53
65.25
64.89
264,000
Feb 27, 2026
64.54
65.54
63.76
64.63
64.28
583,000
Feb 26, 2026
62.13
64.48
61.81
64.36
64.01
304,000
Feb 25, 2026
63.02
63.29
61.86
62.66
62.32
141,500
Feb 24, 2026
60.16
62.90
59.68
62.31
61.97
277,500
Feb 23, 2026
61.04
61.66
59.91
61.26
60.92
368,400
Feb 20, 2026
57.87
60.13
57.29
59.73
59.40
614,900
Feb 19, 2026
58.71
59.43
57.00
57.42
57.11
415,300
Feb 18, 2026
57.89
60.22
57.89
59.64
59.31
409,500
Feb 17, 2026
56.20
57.77
55.20
57.68
57.36
302,800
Feb 13, 2026
55.78
58.27
55.56
58.17
57.85
295,400
Feb 12, 2026
58.50
59.16
54.78
54.82
54.52
815,300
Feb 11, 2026
59.03
59.94
58.25
59.61
59.28
389,600
Feb 10, 2026
56.69
58.52
56.42
58.24
57.92
266,400
Feb 9, 2026
55.10
57.31
55.10
57.17
56.86
296,200
Feb 6, 2026
54.12
55.55
53.80
54.68
54.38
388,000
Feb 5, 2026
54.08
55.34
52.83
53.01
52.72
346,700
Feb 4, 2026
55.84
56.35
53.71
56.13
55.82
450,500
Feb 3, 2026
56.00
56.03
53.15
54.98
54.68
577,500
Feb 2, 2026
54.57
55.90
52.57
52.94
52.65
540,300
Jan 30, 2026
58.66
59.60
53.25
53.69
53.40
846,500
Jan 29, 2026
63.75
63.96
60.45
61.65
61.31
760,300
Jan 28, 2026
63.55
64.29
62.52
63.47
63.12
460,600
Jan 27, 2026
62.65
62.66
59.91
62.51
62.17
387,400
Jan 26, 2026
63.40
65.10
62.30
62.43
62.09
476,200
Jan 23, 2026
62.38
63.13
61.37
61.93
61.59
442,100
Jan 22, 2026
59.64
62.70
59.64
62.40
62.06
442,800
Jan 21, 2026
61.48
61.98
59.40
59.89
59.56
1,068,300
Jan 20, 2026
60.03
61.07
59.65
60.51
60.18
538,100
Jan 19, 2026
58.00
58.76
57.38
58.73
58.41
111,100
Jan 16, 2026
56.19
57.34
55.65
57.31
57.00
530,000
Jan 15, 2026
56.08
57.44
55.85
56.69
56.38
422,500
Jan 14, 2026
57.34
57.35
55.51
56.61
56.30
448,500
Jan 13, 2026
56.08
57.44
55.85
56.80
56.49
560,500
Jan 12, 2026
54.64
55.92
54.53
55.69
55.38
764,400
Jan 9, 2026
53.02
54.52
52.85
53.71
53.42
382,500
Jan 8, 2026
52.87
52.90
51.74
52.75
52.46
333,100
Jan 7, 2026
50.08
53.37
48.95
53.18
52.89
635,000
Jan 6, 2026
49.54
50.88
49.27
50.87
50.59
639,200
Jan 5, 2026
49.09
51.09
48.92
48.94
48.67
525,300
Jan 2, 2026
49.17
49.41
47.09
48.40
48.13
343,100
Dec 31, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
48.99
49.48
48.60
48.62
48.35
177,500
Dec 30, 2025
49.49
49.84
49.10
49.27
48.93
482,300
Dec 29, 2025
49.80
50.25
48.61
48.74
48.40
291,300
Dec 24, 2025
50.96
50.96
50.00
50.74
50.39
74,600
Dec 23, 2025
50.98
51.45
50.28
51.21
50.85
239,600
Dec 22, 2025
51.87
51.89
50.71
50.80
50.44
689,400
Dec 19, 2025
49.13
51.17
49.13
51.02
50.66
1,479,900
Dec 18, 2025
48.57
49.48
48.30
49.02
48.68
537,700
Dec 17, 2025
49.85
49.90
48.33
48.80
48.46
855,900
Dec 16, 2025
47.66
49.76
47.50
49.27
48.93
505,600
Dec 15, 2025
49.92
50.11
47.73
47.79
47.46
555,600
Dec 12, 2025
50.31
50.42
49.12
49.64
49.29
807,300
Dec 11, 2025
48.35
49.77
48.33
49.46
49.11
511,500
Dec 10, 2025
47.94
49.09
47.36
48.64
48.30
404,100
Dec 9, 2025
46.86
48.10
46.45
48.08
47.74
560,300
Dec 8, 2025
47.69
47.70
46.48
46.49
46.16
446,000
Dec 5, 2025
48.12
48.18
46.89
46.96
46.63
281,900
Dec 4, 2025
47.19
48.25
47.19
47.78
47.45
259,300
Dec 3, 2025
47.86
48.51
47.42
47.53
47.20
235,300
Dec 2, 2025
48.02
48.34
46.61
47.55
47.22
325,600
Dec 1, 2025
49.30
49.30
48.06
48.32
47.98
415,700
Nov 28, 2025
48.56
49.00
48.29
48.71
48.37
287,300
Nov 27, 2025
48.40
48.40
47.85
48.03
47.69
64,700
Nov 26, 2025
47.56
48.21
47.42
48.02
47.68
325,900
Nov 25, 2025
47.47
47.78
47.10
47.32
46.99
240,000
Nov 24, 2025
45.95
47.52
45.95
47.49
47.16
511,800
Nov 21, 2025
45.42
46.48
45.37
45.44
45.12
367,800
Nov 20, 2025
46.87
47.85
45.45
45.47
45.15
671,200
Nov 19, 2025
45.93
46.77
45.88
46.55
46.22
377,000
Nov 18, 2025
45.02
45.97
44.92
45.35
45.03
308,700
Nov 17, 2025
45.45
45.50
44.53
44.79
44.48
237,500
Nov 14, 2025
44.21
45.75
44.01
45.44
45.12
590,100
Nov 13, 2025
46.62
46.76
45.40
45.89
45.57
333,600
Nov 12, 2025
45.54
46.95
45.17
46.73
46.40
748,600
Nov 11, 2025
45.82
45.82
44.55
45.38
45.06
560,200
Nov 10, 2025
46.25
46.35
44.75
45.29
44.97
1,140,700
Nov 7, 2025
44.20
44.91
43.76
44.84
44.53
650,600
Nov 6, 2025
43.28
44.54
42.72
43.86
43.55
679,800
Nov 5, 2025
44.32
44.90
44.12
44.16
43.85
253,700
Nov 4, 2025
44.07
44.19
43.43
43.50
43.20
433,300
Nov 3, 2025
45.15
45.22
44.18
44.77
44.46
328,400
Oct 31, 2025
45.76
45.76
44.46
45.00
44.69
2,074,300
Oct 30, 2025
44.75
45.70
44.67
45.63
45.31
520,200
