Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.176	9.325	9.176	9.255	542,099	+0.04(+0.48%)
May 30, 2017	9.220	9.237	9.124	9.211	625,598	-0.09(-0.94%)
May 26, 2017	9.492	9.492	9.251	9.299	454,776	-0.06(-0.66%)
May 25, 2017	9.430	9.474	9.255	9.360	1,032,202	-0.12(-1.29%)
May 24, 2017	9.807	9.807	9.321	9.483	1,500,884	-0.24(-2.43%)
May 23, 2017	10.21	10.21	9.597	9.719	2,096,595	-0.65(-6.26%)
May 22, 2017	9.763	10.41	9.763	10.37	829,982	+0.62(+6.38%)
May 19, 2017	9.755	9.755	9.632	9.746	573,906	+0.10(+1.00%)
May 18, 2017	9.763	9.807	9.544	9.649	1,077,250	-0.11(-1.17%)
May 17, 2017	9.939	9.939	9.702	9.763	1,049,639	+0.04(+0.45%)
May 16, 2017	9.711	9.772	9.658	9.719	801,567	+0.18(+1.84%)
May 15, 2017	9.579	9.632	9.378	9.544	622,554	+0.05(+0.55%)
May 12, 2017	9.404	9.557	9.378	9.492	899,739	+0.16(+1.69%)
May 11, 2017	8.983	9.334	8.957	9.334	1,052,362	+0.36(+4.00%)
May 10, 2017	9.018	9.088	8.918	8.975	725,049	+0.02(+0.20%)
May 09, 2017	8.896	9.010	8.826	8.957	731,165	-0.04(-0.49%)
May 08, 2017	9.027	9.027	8.830	9.001	798,520	+0.01(+0.10%)
May 05, 2017	8.896	9.088	8.808	8.992	741,581	+0.12(+1.38%)
May 04, 2017	9.027	9.053	8.782	8.869	976,669	-0.29(-3.16%)
May 03, 2017	9.159	9.273	9.062	9.159	1,073,276	-0.02(-0.19%)
May 02, 2017	9.176	9.343	9.106	9.176	1,161,547	-0.09(-0.95%)
May 01, 2017	9.299	9.369	9.097	9.264	961,447	-0.09(-0.94%)
Apr 28, 2017	9.229	9.404	9.132	9.351	916,757	+0.10(+1.04%)
Apr 27, 2017	9.124	9.255	8.975	9.255	1,139,052	+0.06(+0.67%)
Apr 26, 2017	9.132	9.316	8.931	9.194	1,737,204	-0.01(-0.10%)
Apr 25, 2017	9.474	9.500	9.025	9.202	1,591,601	-0.41(-4.28%)
Apr 24, 2017	9.632	9.649	9.457	9.614	769,230	-0.13(-1.35%)
Apr 21, 2017	9.755	9.847	9.695	9.746	774,204	-0.06(-0.63%)
Apr 20, 2017	9.790	9.820	9.698	9.807	639,840	-0.04(-0.36%)
Apr 19, 2017	9.965	9.996	9.641	9.842	1,586,663	-0.25(-2.43%)
Apr 18, 2017	9.860	10.11	9.816	10.09	1,026,278	+0.21(+2.13%)
Apr 17, 2017	10.000	10.06	9.755	9.877	1,131,752	+0.00(+0.00%)
Apr 13, 2017	9.982	10.05	9.807	9.877	953,837	-0.20(-2.00%)
Apr 12, 2017	9.947	10.08	9.851	10.08	683,075	+0.14(+1.41%)
Apr 11, 2017	9.912	10.08	9.820	9.939	791,711	+0.11(+1.16%)
Apr 10, 2017	9.711	9.851	9.667	9.825	431,555	+0.03(+0.27%)
Apr 07, 2017	10.02	10.02	9.667	9.798	535,353	-0.10(-0.97%)
Apr 06, 2017	9.816	9.912	9.790	9.895	321,549	+0.02(+0.18%)
Apr 05, 2017	9.737	9.912	9.632	9.877	503,742	+0.09(+0.90%)
Apr 04, 2017	9.772	9.807	9.667	9.790	368,748	+0.07(+0.72%)
Apr 03, 2017	9.719	9.925	9.676	9.719	393,638	-0.01(-0.09%)
Mar 31, 2017	9.746	9.860	9.654	9.728	494,846	-0.03(-0.27%)
Mar 30, 2017	9.755	9.851	9.715	9.755	337,762	-0.08(-0.80%)
Mar 29, 2017	9.877	9.912	9.711	9.833	509,931	+0.02(+0.18%)
Mar 28, 2017	10.10	10.10	9.659	9.816	818,229	-0.24(-2.35%)
Mar 27, 2017	9.956	10.08	9.816	10.05	531,468	+0.28(+2.86%)
Mar 24, 2017	9.772	9.886	9.667	9.772	507,495	-0.07(-0.71%)
Mar 23, 2017	9.938	10.03	9.598	9.842	929,866	-0.09(-0.88%)
Mar 22, 2017	9.947	10.02	9.833	9.929	607,265	+0.04(+0.44%)
Mar 21, 2017	9.729	10.17	9.685	9.886	908,068	+0.02(+0.18%)
Mar 20, 2017	9.641	9.912	9.641	9.868	599,775	+0.31(+3.29%)
Mar 17, 2017	9.894	9.982	9.554	9.554	3,036,030	-0.30(-3.01%)
Mar 16, 2017	9.877	10.03	9.729	9.851	638,705	+0.11(+1.17%)
Mar 15, 2017	9.379	9.825	9.283	9.737	1,139,523	+0.38(+4.11%)
Mar 14, 2017	9.440	9.606	9.318	9.353	1,193,220	-0.18(-1.92%)
Mar 13, 2017	9.405	9.598	9.283	9.536	1,083,926	+0.24(+2.63%)
Mar 10, 2017	9.082	9.423	9.065	9.292	397,064	+0.24(+2.70%)
Mar 09, 2017	9.074	9.152	9.008	9.047	178,857	-0.06(-0.67%)
Mar 08, 2017	9.056	9.241	9.039	9.109	329,678	-0.08(-0.86%)
Mar 07, 2017	9.117	9.414	9.021	9.187	296,480	-0.06(-0.66%)
Mar 06, 2017	9.554	9.554	9.095	9.248	419,012	-0.32(-3.38%)
Mar 03, 2017	9.414	9.624	9.327	9.571	531,616	+0.11(+1.20%)
Mar 02, 2017	9.720	9.781	9.440	9.458	491,016	-0.32(-3.30%)