Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.757	8.831	8.454	8.555	1,348,988	-0.36(-4.02%)
Sep 27, 2019	9.153	9.199	8.840	8.914	1,536,684	-0.27(-2.91%)
Sep 26, 2019	9.419	9.606	9.153	9.181	987,554	-0.23(-2.43%)
Sep 25, 2019	9.638	9.739	9.300	9.409	1,417,405	-0.29(-3.02%)
Sep 24, 2019	9.940	9.949	9.519	9.702	2,167,675	-0.40(-3.99%)
Sep 23, 2019	11.30	11.30	10.06	10.11	3,249,693	-1.11(-9.88%)
Sep 20, 2019	11.00	11.22	10.80	11.21	2,090,861	+0.19(+1.74%)
Sep 19, 2019	10.86	11.06	10.83	11.02	793,830	+0.23(+2.12%)
Sep 18, 2019	11.00	11.08	10.65	10.79	1,045,739	-0.17(-1.59%)
Sep 17, 2019	10.87	10.98	10.75	10.97	674,300	+0.11(+1.01%)
Sep 16, 2019	10.88	10.97	10.58	10.86	1,163,835	+0.32(+3.04%)
Sep 13, 2019	10.86	10.99	10.54	10.54	1,067,390	-0.32(-2.95%)
Sep 12, 2019	11.33	11.44	10.85	10.86	1,004,450	-0.28(-2.55%)
Sep 11, 2019	11.19	11.33	11.10	11.14	769,662	-0.01(-0.08%)
Sep 10, 2019	11.18	11.38	11.05	11.15	912,673	-0.04(-0.33%)
Sep 09, 2019	11.65	11.65	11.17	11.19	1,062,607	-0.31(-2.71%)
Sep 06, 2019	11.81	11.89	11.50	11.50	1,873,122	-0.18(-1.57%)
Sep 05, 2019	11.88	11.89	11.43	11.68	1,427,276	-0.37(-3.04%)
Sep 04, 2019	11.90	12.05	11.84	12.05	845,262	+0.17(+1.46%)
Sep 03, 2019	11.81	11.94	11.68	11.87	1,026,307	+0.22(+1.89%)
Aug 30, 2019	11.57	11.77	11.51	11.65	474,589	+0.00(+0.00%)
Aug 29, 2019	11.78	11.79	11.50	11.65	761,477	-0.16(-1.39%)
Aug 28, 2019	11.88	12.01	11.67	11.82	472,687	-0.02(-0.15%)
Aug 27, 2019	11.62	11.93	11.58	11.84	955,295	+0.24(+2.05%)
Aug 26, 2019	11.73	11.75	11.47	11.60	1,288,868	-0.09(-0.78%)
Aug 23, 2019	11.30	11.75	11.30	11.69	948,742	+0.47(+4.16%)
Aug 22, 2019	11.31	11.34	11.14	11.22	1,410,557	-0.12(-1.05%)
Aug 21, 2019	11.35	11.43	11.17	11.34	575,346	-0.05(-0.48%)
Aug 20, 2019	11.19	11.47	11.09	11.40	442,860	+0.29(+2.64%)
Aug 19, 2019	10.94	11.23	10.85	11.10	615,600	-0.02(-0.16%)
Aug 16, 2019	11.16	11.28	11.04	11.12	828,128	-0.09(-0.82%)
Aug 15, 2019	10.98	11.30	10.78	11.21	678,544	+0.15(+1.32%)
Aug 14, 2019	11.42	11.48	11.06	11.07	798,673	-0.23(-2.03%)
Aug 13, 2019	11.72	11.72	10.96	11.29	1,097,196	-0.26(-2.22%)
Aug 12, 2019	11.61	11.79	11.53	11.55	683,934	-0.07(-0.63%)
Aug 09, 2019	11.58	11.75	11.50	11.62	812,068	+0.09(+0.79%)
Aug 08, 2019	11.33	11.66	11.24	11.53	968,665	+0.17(+1.53%)
Aug 07, 2019	11.54	11.69	11.31	11.36	1,488,176	+0.12(+1.06%)
Aug 06, 2019	11.93	12.01	11.13	11.24	1,887,169	-0.89(-7.32%)
Aug 05, 2019	11.38	12.29	11.38	12.13	1,469,350	+1.06(+9.59%)
Aug 02, 2019	11.05	11.19	10.93	11.07	983,921	-0.01(-0.08%)
Aug 01, 2019	10.60	11.11	10.37	11.08	1,477,194	+0.27(+2.54%)
Jul 31, 2019	11.19	11.24	10.76	10.80	1,138,129	-0.44(-3.91%)
Jul 30, 2019	11.18	11.38	11.13	11.24	752,885	+0.08(+0.74%)
Jul 29, 2019	11.02	11.17	10.92	11.16	932,772	+0.12(+1.08%)
Jul 26, 2019	10.94	11.08	10.86	11.04	788,470	+0.12(+1.09%)
Jul 25, 2019	11.01	11.08	10.89	10.92	959,636	-0.14(-1.24%)
Jul 24, 2019	10.79	11.15	10.79	11.06	834,681	+0.34(+3.16%)
Jul 23, 2019	10.66	10.96	10.65	10.72	1,040,459	+0.06(+0.52%)
Jul 22, 2019	10.57	10.82	10.56	10.66	819,351	+0.12(+1.13%)
Jul 19, 2019	10.44	10.67	10.36	10.54	1,238,697	-0.01(-0.09%)
Jul 18, 2019	10.03	10.64	9.995	10.55	1,427,341	+0.49(+4.82%)
Jul 17, 2019	9.876	10.11	9.840	10.07	1,094,016	+0.28(+2.90%)
Jul 16, 2019	9.776	9.895	9.629	9.785	642,130	+0.00(+0.00%)
Jul 15, 2019	9.766	9.872	9.666	9.785	722,013	+0.03(+0.28%)
Jul 12, 2019	9.501	9.863	9.474	9.757	1,130,210	+0.28(+3.00%)
Jul 11, 2019	9.492	9.547	9.428	9.474	622,750	-0.02(-0.19%)
Jul 10, 2019	9.483	9.565	9.400	9.492	838,670	+0.14(+1.47%)
Jul 09, 2019	9.309	9.391	9.281	9.355	479,743	+0.02(+0.20%)
Jul 08, 2019	9.455	9.492	9.309	9.336	371,980	-0.12(-1.26%)
Jul 05, 2019	9.409	9.510	9.117	9.455	972,559	-0.07(-0.77%)
Jul 03, 2019	9.657	9.701	9.492	9.528	452,958	-0.10(-1.05%)
Jul 02, 2019	9.492	9.675	9.364	9.629	930,271	+0.21(+2.24%)