Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.099	9.152	9.072	9.099	328,008	+0.00(+0.00%)
May 30, 2018	9.143	9.179	9.063	9.099	249,036	-0.02(-0.20%)
May 29, 2018	9.090	9.206	9.045	9.117	338,493	-0.09(-0.97%)
May 25, 2018		9.206	9.206	9.206	0	+0.02(+0.19%)
May 24, 2018	9.117	9.268	9.090	9.188	304,645	+0.08(+0.88%)
May 23, 2018	8.947	9.135	8.947	9.108	381,065	+0.10(+1.09%)
May 22, 2018	9.152	9.210	9.001	9.010	299,088	-0.12(-1.27%)
May 21, 2018	9.108	9.179	9.010	9.126	208,284	+0.05(+0.59%)
May 18, 2018	8.956	9.143	8.930	9.072	1,092,979	+0.10(+1.09%)
May 17, 2018	9.010	9.055	8.947	8.974	355,860	-0.07(-0.79%)
May 16, 2018	9.170	9.237	9.045	9.045	498,009	-0.11(-1.17%)
May 15, 2018	9.143	9.241	9.099	9.152	392,754	-0.19(-2.00%)
May 14, 2018	9.446	9.500	9.295	9.339	330,468	-0.09(-0.95%)
May 11, 2018	9.598	9.616	9.411	9.429	382,542	-0.13(-1.40%)
May 10, 2018	9.455	9.589	9.402	9.562	425,619	+0.19(+2.00%)
May 09, 2018	9.241	9.429	9.241	9.375	543,637	+0.11(+1.15%)
May 08, 2018	9.161	9.304	9.126	9.268	569,868	+0.08(+0.87%)
May 07, 2018	8.992	9.215	8.956	9.188	577,015	+0.20(+2.28%)
May 04, 2018	8.805	8.992	8.680	8.983	437,452	+0.25(+2.86%)
May 03, 2018	8.858	8.889	8.609	8.733	572,213	-0.01(-0.10%)
May 02, 2018	8.751	8.858	8.627	8.742	622,538	+0.04(+0.41%)
May 01, 2018	8.635	8.716	8.520	8.707	396,787	+0.01(+0.10%)
Apr 30, 2018	8.742	8.814	8.689	8.698	392,945	-0.13(-1.51%)
Apr 27, 2018	8.707	8.890	8.644	8.832	270,486	+0.19(+2.16%)
Apr 26, 2018	8.662	8.711	8.564	8.644	454,830	+0.04(+0.52%)
Apr 25, 2018	8.582	8.653	8.493	8.600	590,825	-0.07(-0.82%)
Apr 24, 2018	8.653	8.680	8.560	8.671	482,150	+0.10(+1.14%)
Apr 23, 2018	8.733	8.733	8.573	8.573	439,319	-0.24(-2.73%)
Apr 20, 2018	8.716	8.823	8.635	8.814	441,225	+0.02(+0.20%)
Apr 19, 2018	8.938	8.983	8.733	8.796	519,463	-0.14(-1.60%)
Apr 18, 2018	9.028	9.179	8.912	8.938	690,534	-0.05(-0.59%)
Apr 17, 2018	9.001	9.054	8.934	8.992	335,782	-0.02(-0.20%)
Apr 16, 2018	8.974	9.072	8.956	9.010	395,362	+0.06(+0.70%)
Apr 13, 2018	8.778	9.005	8.707	8.947	626,950	+0.27(+3.08%)
Apr 12, 2018	8.707	8.733	8.618	8.680	473,762	-0.04(-0.51%)
Apr 11, 2018	8.680	8.912	8.600	8.725	1,063,273	+0.11(+1.24%)
Apr 10, 2018	8.716	8.725	8.609	8.618	339,910	-0.02(-0.21%)
Apr 09, 2018	8.582	8.725	8.520	8.635	555,436	+0.03(+0.31%)
Apr 06, 2018	8.591	8.653	8.529	8.609	386,090	+0.08(+0.94%)
Apr 05, 2018	8.324	8.573	8.324	8.529	452,882	+0.12(+1.48%)
Apr 04, 2018	8.805	8.813	8.292	8.404	735,586	-0.35(-3.97%)
Apr 03, 2018	8.796	8.796	8.635	8.751	1,187,307	-0.02(-0.20%)
Apr 02, 2018	8.760	8.885	8.662	8.769	515,243	+0.15(+1.76%)
Mar 29, 2018		8.618	8.618	8.618	0	+0.13(+1.58%)
Mar 28, 2018	8.520	8.555	8.413	8.484	714,324	-0.07(-0.83%)
Mar 27, 2018	8.564	8.617	8.511	8.555	667,993	-0.09(-1.03%)
Mar 26, 2018	8.608	8.644	8.506	8.644	606,444	+0.11(+1.25%)
Mar 23, 2018	8.662	8.737	8.529	8.538	1,404,044	+0.07(+0.84%)
Mar 22, 2018	8.600	8.600	8.440	8.467	1,139,492	-0.12(-1.34%)
Mar 21, 2018	8.511	8.631	8.449	8.582	1,180,757	+0.19(+2.22%)
Mar 20, 2018	8.422	8.449	8.351	8.396	751,043	-0.04(-0.53%)
Mar 19, 2018	8.413	8.538	8.316	8.440	789,921	+0.04(+0.42%)
Mar 16, 2018	8.529	8.564	8.396	8.405	1,971,624	-0.11(-1.25%)
Mar 15, 2018	8.644	8.644	8.458	8.511	479,774	-0.14(-1.64%)
Mar 14, 2018	8.821	8.821	8.617	8.653	521,343	-0.16(-1.81%)
Mar 13, 2018	8.892	8.963	8.706	8.812	575,105	-0.02(-0.20%)
Mar 12, 2018	8.671	8.874	8.644	8.830	566,021	+0.08(+0.91%)
Mar 09, 2018	8.591	8.795	8.546	8.750	548,956	+0.16(+1.86%)
Mar 08, 2018	8.635	8.635	8.475	8.591	473,050	-0.04(-0.41%)
Mar 07, 2018			8.600	8.626	488,801	-0.30(-3.38%)
Mar 06, 2018	8.866	9.016	8.866	8.928	479,681	+0.12(+1.41%)
Mar 05, 2018	8.706	8.848	8.688	8.803	562,711	+0.03(+0.30%)
Mar 02, 2018	8.812	8.892	8.715	8.777	487,357	-0.01(-0.10%)