Osisko Gold Royalties Ltd (NY: OR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.83	10.83	10.67	10.74	604,641	-0.05(-0.49%)
Jun 29, 2017	10.88	10.92	10.74	10.80	639,697	-0.20(-1.84%)
Jun 28, 2017	10.87	11.01	10.72	11.00	554,629	+0.18(+1.71%)
Jun 27, 2017	10.90	10.90	10.66	10.81	804,347	+0.08(+0.73%)
Jun 26, 2017	10.81	10.86	10.67	10.74	460,112	-0.18(-1.61%)
Jun 23, 2017	10.96	10.96	10.73	10.91	877,960	-0.01(-0.08%)
Jun 22, 2017	10.93	10.96	10.81	10.92	792,778	+0.11(+1.05%)
Jun 21, 2017	10.78	10.84	10.67	10.81	671,005	+0.06(+0.57%)
Jun 20, 2017	10.66	10.78	10.56	10.74	618,740	+0.05(+0.49%)
Jun 19, 2017	10.61	10.87	10.60	10.69	819,907	+0.18(+1.67%)
Jun 16, 2017	10.73	10.78	10.52	10.52	10,606,991	-0.17(-1.56%)
Jun 15, 2017	10.53	10.74	10.52	10.68	1,687,466	+0.03(+0.25%)
Jun 14, 2017	11.23	11.30	10.56	10.66	2,476,396	-0.46(-4.18%)
Jun 13, 2017	11.13	11.14	11.06	11.12	1,625,468	+0.01(+0.08%)
Jun 12, 2017	11.04	11.26	10.96	11.11	1,721,493	+0.07(+0.63%)
Jun 09, 2017	11.08	11.16	10.92	11.04	875,334	-0.03(-0.24%)
Jun 08, 2017	11.23	11.26	10.98	11.07	1,070,142	-0.16(-1.40%)
Jun 07, 2017	10.89	11.28	10.86	11.23	1,677,882	+0.33(+3.06%)
Jun 06, 2017	10.78	10.89	10.61	10.89	1,465,022	+0.23(+2.14%)
Jun 05, 2017	9.772	10.71	9.772	10.67	1,774,921	+1.31(+14.06%)
Jun 02, 2017	9.430	9.500	9.325	9.351	409,516	+0.02(+0.19%)
Jun 01, 2017	9.202	9.334	9.124	9.334	572,108	+0.08(+0.85%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.