Italia markets closed

Osisko Gold Royalties Ltd (OR.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
22,61-0,04 (-0,18%)
In data: 02:22PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202422,6422,7822,4922,6122,6162.152
17 mag 202422,4522,7522,3122,6522,65195.800
16 mag 202422,3322,3321,9922,2222,22150.500
15 mag 202422,4622,5222,0622,4022,40100.900
14 mag 202422,0322,3321,9922,3122,31206.800
13 mag 202422,2522,4021,8121,9921,99156.100
10 mag 202422,2522,5722,0822,3122,31231.900
09 mag 202421,6622,1621,6022,0822,08272.800
08 mag 202421,4921,8621,4921,8221,82171.600
07 mag 202421,3421,7021,3021,6421,6493.800
06 mag 202421,3821,5021,1821,3521,35131.100
03 mag 202421,4121,4121,0721,1021,10159.500
02 mag 202421,1821,6021,0121,3521,35209.800
01 mag 202421,2521,5621,0821,3121,31225.900
30 apr 202421,5321,7921,1521,1521,15238.500
29 apr 202421,9222,0321,6821,9821,98194.100
26 apr 202421,9722,0021,6621,9321,93154.100
25 apr 202421,5821,8721,3221,7821,78221.200
24 apr 202421,4921,7821,3521,5421,54193.000
23 apr 202421,0021,5520,9921,5521,55216.000
22 apr 202421,3921,6821,0521,1421,14363.000
19 apr 202422,2022,4722,0922,1322,13175.200
18 apr 202422,3722,4522,0322,2722,27317.900
17 apr 202421,9722,3621,9522,2322,23374.800
16 apr 202421,8522,2121,7321,8521,85367.400
15 apr 202422,2922,3021,8422,0522,05241.600
12 apr 202422,8623,1122,1422,2122,21383.300
11 apr 202422,3522,5222,0722,4722,47201.700
10 apr 202421,8522,2321,6622,2222,22205.200
09 apr 202422,3822,4621,8922,2022,20424.600
08 apr 202422,3722,4621,8822,1222,12228.500
05 apr 202421,9322,5321,9222,2422,24327.600
04 apr 202422,4022,4021,8721,9421,94318.800
03 apr 202422,1822,4022,0522,3122,31220.500
02 apr 202422,5622,6622,2022,2622,26234.900
01 apr 202422,6122,7522,2622,4822,48237.100
28 mar 202421,9322,4221,6222,2322,23348.300
27 mar 202421,3921,6921,2821,6921,69270.900
27 mar 20240.06 Dividendo
26 mar 202421,7321,7421,2521,2721,21222.200
25 mar 202421,3121,6621,3121,4421,38175.700
22 mar 202421,2321,4821,1321,2321,17212.900
21 mar 202421,8221,9021,2721,3321,27223.100
20 mar 202420,9821,5920,9121,5721,51278.900
19 mar 202421,3021,6220,9621,0320,97235.700
18 mar 202421,5421,9321,3821,4721,41282.400
15 mar 202421,4121,6721,3721,6321,57334.800
14 mar 202421,7321,8121,3021,4821,42325.700
13 mar 202421,7721,9521,5421,8121,75348.700
12 mar 202421,3621,8321,2521,6621,60310.700
11 mar 202421,8222,2621,6121,7121,65424.500
08 mar 202421,4121,8721,4121,8121,75972.000
07 mar 202421,6321,7721,3121,3821,32341.500
06 mar 202421,0221,7321,0221,6821,62873.800
05 mar 202421,0821,1320,5421,0520,99539.700
04 mar 202420,7521,2720,7120,8820,82548.100
01 mar 202419,9120,9219,7820,5520,49574.600
29 feb 202418,8919,8218,8919,8219,76394.600
28 feb 202418,8418,8518,5618,6818,63126.100
27 feb 202419,0219,1718,7918,8418,79276.500
26 feb 202419,0519,0518,7019,0018,95318.500
23 feb 202418,6119,2418,4119,1919,14570.900
22 feb 202418,7118,7118,3918,5518,50293.300
21 feb 202418,6019,1717,4118,7118,66692.100
20 feb 202419,2519,2818,8219,0619,01345.100
16 feb 202419,0319,2518,9319,0919,04185.600
15 feb 202419,2019,6019,0619,0919,04218.800
14 feb 202419,2919,3419,0319,0519,00259.700
13 feb 202419,6319,7419,0519,2819,23422.500
12 feb 202419,5320,1219,5320,0319,97223.400
09 feb 202419,7319,8519,6019,7019,64138.700
08 feb 202420,2420,3319,5819,6919,63278.600
07 feb 202420,1520,3720,0820,3320,27226.000
06 feb 202420,0720,6620,0020,2220,161.221.900
05 feb 202419,7220,0119,5419,8819,82308.800
02 feb 202419,9320,0219,4319,9819,92279.000
01 feb 202419,7420,1219,7320,0920,03286.600
31 gen 202419,4419,8619,4019,5919,53488.700
30 gen 202419,3319,4219,1519,3919,34196.300
29 gen 202419,0119,2918,8719,2519,20215.600
26 gen 202419,1919,2518,8918,9118,8697.000
25 gen 202419,6419,6519,1019,1619,11181.600
24 gen 202419,8419,8519,2119,4019,35234.900
23 gen 202419,3519,5619,1719,4919,44178.100
22 gen 202418,9619,2418,8519,2019,15109.000
19 gen 202419,2519,3918,7519,0619,01144.100
18 gen 202419,2919,4819,1219,1419,09152.400
17 gen 202419,3519,4619,0619,1619,11160.900
16 gen 202419,4719,8219,2619,6619,60271.600
15 gen 202419,6519,8919,6519,7319,67134.100
12 gen 202418,9119,4618,9119,4519,40461.400
11 gen 202418,5318,6518,2518,5618,51225.900
10 gen 202418,4818,5918,3618,5618,51121.600
09 gen 202418,4718,5618,2118,4818,43143.900
08 gen 202417,9918,3517,9618,3018,25224.000
05 gen 202418,5318,7517,9818,1918,14320.600
04 gen 202418,4018,6118,3218,6018,55120.300
03 gen 202418,2518,5118,2418,3818,33310.800
02 gen 202418,8619,1318,6618,7818,73205.600
29 dic 202318,9118,9918,7718,9118,8681.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...