Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 3.640
+0.050 (1.39%)
Sep 5, 2025, 4:00 PM EDT
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | 1.39% | 580,589 |
| Sep 4, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 0.56% | 288,200 |
| Sep 3, 2025 | 3.56 | 3.57 | 3.53 | 3.57 | 3.57 | 0.28% | 281,234 |
| Sep 2, 2025 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | 341,741 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 1.44% | 343,500 |
| Aug 28, 2025 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | 0.58% | 247,000 |
| Aug 27, 2025 | 3.41 | 3.47 | 3.40 | 3.45 | 3.45 | 0.58% | 181,400 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | 0.59% | 95,100 |
| Aug 25, 2025 | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | -0.29% | 97,721 |
| Aug 22, 2025 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 0.59% | 163,327 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 0.59% | 166,400 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -0.88% | 180,949 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -0.87% | 372,500 |
| Aug 18, 2025 | 3.43 | 3.48 | 3.38 | 3.44 | 3.44 | - | 275,329 |
| Aug 15, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.29% | 245,324 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.41 | 3.45 | 3.43 | 0.88% | 324,805 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.40 | 1.18% | 304,400 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.35 | 3.38 | 3.36 | 1.20% | 254,005 |
| Aug 11, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.32 | -0.89% | 331,817 |
| Aug 8, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.35 | 0.30% | 381,200 |
| Aug 7, 2025 | 3.31 | 3.40 | 3.30 | 3.36 | 3.34 | 2.13% | 649,708 |
| Aug 6, 2025 | 3.31 | 3.31 | 3.26 | 3.29 | 3.27 | 0.30% | 188,900 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.26 | 0.31% | 178,323 |
| Aug 1, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.25 | -0.30% | 221,600 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.26 | -0.91% | 203,000 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.29 | 0.30% | 197,009 |
| Jul 29, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.28 | 0.61% | 255,135 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.26 | -0.30% | 261,100 |
| Jul 25, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.27 | -0.90% | 235,942 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.30 | 0.30% | 133,744 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.29 | -0.30% | 130,000 |
| Jul 22, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.30 | 1.53% | 321,700 |
| Jul 21, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.25 | -0.30% | 156,400 |
| Jul 18, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.26 | -0.30% | 188,522 |
| Jul 17, 2025 | 3.30 | 3.32 | 3.28 | 3.29 | 3.27 | 0.30% | 353,516 |
| Jul 16, 2025 | 3.27 | 3.30 | 3.26 | 3.28 | 3.26 | -0.30% | 419,547 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.20 | 3.29 | 3.29 | -1.79% | 341,400 |
| Jul 14, 2025 | 3.33 | 3.35 | 3.30 | 3.35 | 3.33 | 1.21% | 391,019 |
| Jul 11, 2025 | 3.30 | 3.33 | 3.28 | 3.31 | 3.29 | 0.30% | 597,132 |
| Jul 10, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.28 | 0.92% | 221,400 |
| Jul 9, 2025 | 3.25 | 3.28 | 3.24 | 3.27 | 3.25 | 0.31% | 175,927 |
| Jul 8, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.24 | 0.62% | 385,520 |
| Jul 7, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.22 | 0.31% | 616,100 |
| Jul 4, 2025 | 3.25 | 3.27 | 3.21 | 3.23 | 3.21 | 0.31% | 338,147 |
| Jul 3, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.20 | -0.62% | 212,400 |
| Jul 2, 2025 | 3.18 | 3.24 | 3.17 | 3.24 | 3.22 | 1.89% | 386,706 |
| Jun 30, 2025 | 3.18 | 3.19 | 3.15 | 3.18 | 3.16 | 0.95% | 206,500 |
| Jun 27, 2025 | 3.15 | 3.19 | 3.14 | 3.15 | 3.13 | -0.94% | 215,921 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.16 | -0.31% | 226,816 |
| Jun 25, 2025 | 3.19 | 3.20 | 3.16 | 3.19 | 3.17 | - | 417,800 |