Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.948	8.114	7.939	8.077	800,084	+0.18(+2.33%)
Nov 27, 2019	7.939	7.966	7.810	7.893	419,501	-0.09(-1.15%)
Nov 26, 2019	7.893	8.022	7.865	7.985	1,116,282	+0.07(+0.93%)
Nov 25, 2019	7.773	8.003	7.681	7.911	681,788	+0.09(+1.18%)
Nov 22, 2019	8.012	8.049	7.801	7.819	838,893	-0.23(-2.86%)
Nov 21, 2019	8.206	8.307	8.003	8.049	658,736	-0.12(-1.46%)
Nov 20, 2019	8.196	8.344	8.114	8.169	801,789	+0.00(+0.00%)
Nov 19, 2019	7.884	8.196	7.856	8.169	1,535,139	+0.28(+3.50%)
Nov 18, 2019	7.884	7.976	7.801	7.893	803,099	+0.01(+0.12%)
Nov 15, 2019	7.819	7.994	7.819	7.884	714,532	-0.02(-0.23%)
Nov 14, 2019	7.966	8.003	7.874	7.902	1,333,407	-0.03(-0.35%)
Nov 13, 2019	7.939	8.054	7.911	7.930	719,689	+0.04(+0.47%)
Nov 12, 2019	7.755	7.911	7.712	7.893	598,648	+0.16(+2.02%)
Nov 11, 2019	7.847	7.856	7.672	7.736	593,353	-0.08(-1.06%)
Nov 08, 2019	7.736	7.971	7.718	7.819	1,055,003	+0.04(+0.47%)
Nov 07, 2019	8.178	8.316	7.681	7.782	1,885,460	-0.56(-6.73%)
Nov 06, 2019	8.509	8.569	8.334	8.344	1,403,102	-0.16(-1.84%)
Nov 05, 2019	8.757	8.757	8.417	8.500	1,532,877	-0.46(-5.13%)
Nov 04, 2019	9.052	9.089	8.886	8.960	561,018	-0.11(-1.22%)
Nov 01, 2019	9.033	9.153	8.946	9.070	587,779	+0.02(+0.20%)
Oct 31, 2019	8.932	9.089	8.886	9.052	625,005	+0.22(+2.50%)
Oct 30, 2019	8.822	8.849	8.638	8.831	400,200	+0.04(+0.42%)
Oct 29, 2019	8.721	8.877	8.629	8.794	561,786	+0.05(+0.53%)
Oct 28, 2019	8.794	8.817	8.702	8.748	422,606	-0.05(-0.52%)
Oct 25, 2019	8.960	9.084	8.748	8.794	691,160	-0.03(-0.31%)
Oct 24, 2019	8.647	8.849	8.647	8.822	1,500,509	+0.17(+1.91%)
Oct 23, 2019	8.629	8.730	8.619	8.656	488,261	+0.06(+0.64%)
Oct 22, 2019	8.656	8.656	8.491	8.601	705,680	-0.01(-0.11%)
Oct 21, 2019	8.739	8.757	8.485	8.610	674,098	-0.08(-0.95%)
Oct 18, 2019	8.675	8.748	8.616	8.693	470,376	+0.02(+0.21%)
Oct 17, 2019	8.500	8.784	8.491	8.675	763,858	+0.15(+1.73%)
Oct 16, 2019	8.435	8.537	8.339	8.527	659,811	+0.15(+1.76%)
Oct 15, 2019	8.601	8.629	8.371	8.380	809,814	-0.24(-2.77%)
Oct 14, 2019	8.518	8.757	8.500	8.619	919,421	+0.17(+1.96%)
Oct 11, 2019	8.445	8.583	8.382	8.454	751,384	-0.10(-1.18%)
Oct 10, 2019	8.610	8.647	8.380	8.555	675,035	-0.04(-0.43%)
Oct 09, 2019	8.748	8.826	8.537	8.592	1,200,785	-0.17(-1.89%)
Oct 08, 2019	8.831	8.849	8.527	8.757	957,130	+0.04(+0.42%)
Oct 07, 2019	8.895	8.923	8.684	8.721	505,361	-0.19(-2.17%)
Oct 04, 2019	8.757	8.987	8.739	8.914	756,493	+0.17(+1.89%)
Oct 03, 2019	8.794	8.914	8.693	8.748	807,700	-0.05(-0.52%)
Oct 02, 2019	8.684	8.868	8.675	8.794	1,103,942	+0.21(+2.47%)
Oct 01, 2019	8.491	8.840	8.472	8.583	1,626,019	+0.03(+0.32%)
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%)