Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.30	10.47	10.30	10.44	527,313	+0.04(+0.34%)
Nov 29, 2017	10.50	10.50	10.33	10.41	493,413	-0.14(-1.34%)
Nov 28, 2017	10.59	10.65	10.53	10.55	471,385	-0.10(-0.91%)
Nov 27, 2017	10.72	10.76	10.57	10.65	282,077	+0.03(+0.25%)
Nov 24, 2017	10.76	10.79	10.60	10.62	302,730	-0.12(-1.15%)
Nov 22, 2017	10.71	10.75	10.62	10.74	363,109	+0.10(+0.91%)
Nov 21, 2017	10.65	10.71	10.60	10.65	396,569	+0.04(+0.42%)
Nov 20, 2017	10.79	10.79	10.57	10.60	577,035	-0.18(-1.64%)
Nov 17, 2017	10.73	10.82	10.63	10.78	445,856	+0.04(+0.33%)
Nov 16, 2017	10.68	10.80	10.66	10.74	420,639	+0.10(+0.91%)
Nov 15, 2017	10.70	10.79	10.60	10.65	595,515	-0.04(-0.33%)
Nov 14, 2017	10.63	10.78	10.61	10.68	697,852	-0.01(-0.08%)
Nov 13, 2017	10.72	10.78	10.61	10.69	536,155	-0.02(-0.16%)
Nov 10, 2017	10.75	10.77	10.57	10.71	640,824	-0.04(-0.33%)
Nov 09, 2017	10.81	10.82	10.62	10.74	664,237	-0.11(-0.98%)
Nov 08, 2017	11.17	11.17	10.80	10.85	478,620	-0.19(-1.76%)
Nov 07, 2017	11.10	11.10	10.88	11.04	384,597	-0.03(-0.24%)
Nov 06, 2017	10.97	11.17	10.91	11.07	493,651	+0.07(+0.64%)
Nov 03, 2017	11.22	11.24	10.93	11.00	383,678	-0.15(-1.35%)
Nov 02, 2017	11.25	11.25	11.10	11.15	426,513	-0.08(-0.71%)
Nov 01, 2017	11.12	11.28	11.10	11.23	953,215	+0.11(+0.95%)
Oct 31, 2017	11.10	11.16	11.06	11.12	316,980	-0.05(-0.47%)
Oct 30, 2017	11.12	11.26	11.10	11.17	363,251	+0.07(+0.64%)
Oct 27, 2017	10.87	11.16	10.84	11.10	542,327	+0.20(+1.86%)
Oct 26, 2017	11.14	11.17	10.88	10.90	595,520	-0.22(-1.98%)
Oct 25, 2017	11.24	11.27	11.09	11.12	560,876	-0.10(-0.87%)
Oct 24, 2017	11.19	11.23	11.12	11.22	361,159	+0.03(+0.24%)
Oct 23, 2017	11.18	11.32	11.12	11.19	351,355	-0.01(-0.08%)
Oct 20, 2017	11.35	11.37	11.18	11.20	444,130	-0.22(-1.93%)
Oct 19, 2017	11.39	11.46	11.34	11.42	385,458	+0.06(+0.54%)
Oct 18, 2017	11.37	11.43	11.31	11.36	963,821	+0.01(+0.08%)
Oct 17, 2017	11.44	11.47	11.13	11.35	580,709	-0.18(-1.53%)
Oct 16, 2017	11.70	11.71	11.48	11.53	427,278	-0.18(-1.51%)
Oct 13, 2017	11.78	11.78	11.64	11.70	362,957	+0.01(+0.08%)
Oct 12, 2017	11.70	11.76	11.62	11.70	333,881	+0.02(+0.15%)
Oct 11, 2017	11.59	11.70	11.47	11.68	479,372	+0.12(+1.07%)
Oct 10, 2017	11.75	11.75	11.55	11.55	403,440	-0.18(-1.50%)
Oct 09, 2017	11.57	11.74	11.46	11.73	289,864	+0.22(+1.92%)
Oct 06, 2017	11.33	11.53	11.25	11.51	552,209	+0.16(+1.40%)
Oct 05, 2017	11.59	11.63	11.34	11.35	349,015	-0.23(-1.98%)
Oct 04, 2017	11.55	11.65	11.47	11.58	485,517	+0.11(+0.92%)
Oct 03, 2017	11.34	11.48	11.33	11.47	350,978	+0.15(+1.33%)
Oct 02, 2017	11.40	11.43	11.29	11.32	419,466	-0.07(-0.62%)
Sep 29, 2017	11.43	11.47	11.32	11.40	398,755	+0.00(+0.00%)
Sep 28, 2017	11.34	11.45	11.31	11.40	303,249	+0.05(+0.47%)
Sep 27, 2017	11.43	11.50	11.32	11.34	500,980	-0.15(-1.30%)
Sep 26, 2017	11.54	11.62	11.47	11.49	484,152	-0.16(-1.36%)
Sep 25, 2017	11.53	11.74	11.47	11.65	659,464	+0.11(+0.91%)
Sep 22, 2017	11.52	11.64	11.49	11.54	437,147	+0.05(+0.46%)
Sep 21, 2017	11.48	11.62	11.46	11.49	527,312	-0.15(-1.28%)
Sep 20, 2017	11.66	11.94	11.58	11.64	1,232,694	-0.03(-0.23%)
Sep 19, 2017	11.50	11.69	11.49	11.67	544,076	+0.11(+0.99%)
Sep 18, 2017	11.81	11.90	11.45	11.55	1,326,026	-0.25(-2.09%)
Sep 15, 2017	12.03	12.06	11.55	11.80	4,111,779	-0.20(-1.68%)
Sep 14, 2017	12.00	12.13	11.93	12.00	536,705	-0.02(-0.15%)
Sep 13, 2017	12.24	12.24	12.00	12.02	735,930	-0.20(-1.65%)
Sep 12, 2017	12.23	12.35	12.16	12.22	555,425	-0.01(-0.07%)
Sep 11, 2017	12.40	12.52	12.21	12.23	1,917,027	-0.31(-2.45%)
Sep 08, 2017	12.64	12.64	12.38	12.54	796,226	-0.10(-0.77%)
Sep 07, 2017	12.49	12.65	12.45	12.64	792,040	+0.23(+1.84%)
Sep 06, 2017	12.35	12.64	12.24	12.41	855,995	+0.01(+0.07%)
Sep 05, 2017	12.26	12.40	12.12	12.40	777,292	+0.25(+2.03%)