Skip to main content
Diversified Royalty Corp. (TSX:DIV)
Canada flag Canada · Delayed Price · Currency is CAD
2.820
-0.030 (-1.05%)
Feb 21, 2025, 4:00 PM EST

Diversified Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.852.852.842.852.85-106,563
Feb 19, 20252.842.852.832.852.850.71%195,700
Feb 18, 20252.832.842.822.832.830.35%207,200
Feb 14, 20252.842.842.822.822.82-1.05%148,601
Feb 13, 20252.832.852.822.852.830.71%297,526
Feb 12, 20252.842.842.812.832.81-0.35%138,135
Feb 11, 20252.812.842.802.842.821.07%140,600
Feb 10, 20252.802.832.792.812.790.72%157,524
Feb 7, 20252.802.802.782.792.77-1.06%124,832
Feb 6, 20252.822.842.792.822.80-210,000
Feb 5, 20252.792.822.782.822.801.08%192,300
Feb 4, 20252.792.822.752.792.772.20%341,200
Feb 3, 20252.502.762.502.732.71-2.15%947,126
Jan 31, 20252.752.822.752.792.77-1.06%585,100
Jan 30, 20252.802.842.802.822.80-95,049
Jan 29, 20252.822.822.792.822.80-316,526
Jan 28, 20252.822.842.802.822.80-306,400
Jan 27, 20252.852.852.822.822.80-1.05%191,600
Jan 24, 20252.832.852.832.852.830.35%221,700
Jan 23, 20252.862.872.822.842.82-0.70%303,508
Jan 22, 20252.832.862.832.862.840.35%152,900
Jan 21, 20252.852.862.832.852.830.35%92,600
Jan 20, 20252.852.852.812.842.820.35%205,900
Jan 17, 20252.822.862.822.832.830.35%99,400
Jan 16, 20252.852.852.812.822.82-1.05%386,300
Jan 15, 20252.902.902.842.852.85-1.38%305,729
Jan 14, 20252.902.912.862.892.87-370,900
Jan 13, 20252.912.912.882.892.87-1.03%274,600
Jan 10, 20252.932.932.892.922.90-334,500
Jan 9, 20252.942.942.922.922.90-0.34%95,400
Jan 8, 20252.942.942.912.932.91-0.34%214,100
Jan 7, 20252.962.962.942.942.92-163,428
Jan 6, 20252.962.962.932.942.92-0.68%223,221
Jan 3, 20252.952.972.922.962.940.68%181,800
Jan 2, 20252.922.962.912.942.921.03%284,500
Dec 31, 20242.922.932.892.912.890.34%77,900
Dec 30, 20242.922.922.882.902.88-0.68%144,400
Dec 27, 20242.922.942.892.922.900.69%143,202
Dec 24, 20242.882.922.882.902.880.35%54,830
Dec 23, 20242.902.912.872.892.87-0.69%135,500
Dec 20, 20242.902.922.862.912.891.39%199,432
Dec 19, 20242.892.892.852.872.85-336,500
Dec 18, 20242.892.932.842.872.850.35%660,646
Dec 17, 20242.882.892.852.862.84-0.35%365,249
Dec 16, 20242.992.992.872.872.85-3.69%1,876,339
Dec 13, 20243.013.012.982.982.96-1.00%349,417
Dec 12, 20243.033.033.013.012.97-0.33%209,200
Dec 11, 20243.013.023.003.022.980.33%278,400
Dec 10, 20242.993.012.993.012.971.01%168,600
Dec 9, 20243.013.012.982.982.94-126,730
Dec 6, 20243.003.002.982.982.94-0.33%224,800
Dec 5, 20243.003.002.992.992.95-0.33%71,500
Dec 4, 20243.013.022.993.002.96-115,510
Dec 3, 20243.003.023.003.002.960.33%169,100
Dec 2, 20243.023.022.992.992.95-0.66%193,512
Nov 29, 20243.003.012.993.012.971.01%109,100
Nov 28, 20242.983.002.982.982.94-39,000
Nov 27, 20242.973.002.972.982.94-90,916
Nov 26, 20243.023.022.982.982.94-1.00%280,636
Nov 25, 20243.023.032.983.012.97-0.66%155,739
Nov 22, 20242.993.032.993.032.990.66%99,400
Nov 21, 20243.003.012.983.012.971.01%124,843
Nov 20, 20242.983.002.962.982.94-170,902
Nov 19, 20243.003.002.972.982.94-208,125
Nov 18, 20243.013.022.982.982.94-1.32%176,000
Nov 15, 20243.053.053.003.022.98-1.31%111,018
Nov 14, 20243.063.073.043.063.000.33%244,842
Nov 13, 20243.043.053.023.052.990.33%153,527
Nov 12, 20243.053.073.023.042.98-0.33%349,513
Nov 11, 20243.053.063.043.052.990.33%136,300
Nov 8, 20243.053.063.043.042.98-123,800
Nov 7, 20243.063.063.033.042.98-0.65%254,104
Nov 6, 20243.053.073.013.063.001.32%315,746
Nov 5, 20243.003.043.003.022.960.67%105,516
Nov 4, 20243.003.022.983.002.941.01%195,100
Nov 1, 20242.973.012.962.972.910.34%166,340
Oct 31, 20242.962.982.942.962.90-0.34%227,500
Oct 30, 20242.972.992.972.972.91-0.67%97,600
Oct 29, 20243.023.022.962.992.93-0.66%320,405
Oct 28, 20243.033.043.003.012.95-0.66%176,330
Oct 25, 20243.033.043.013.032.97-78,800
Oct 24, 20243.033.043.013.032.970.66%80,100
Oct 23, 20243.023.032.993.012.95-206,200
Oct 22, 20243.023.032.993.012.95-0.33%298,500
Oct 21, 20243.053.073.023.022.96-0.33%153,033
Oct 18, 20243.033.053.023.032.97-0.33%112,500
Oct 17, 20243.063.063.023.042.98-0.33%178,300
Oct 16, 20243.053.073.043.052.99-111,100
Oct 15, 20243.093.093.043.052.99-0.97%222,800
Oct 11, 20243.053.093.053.083.000.98%366,100
Oct 10, 20243.023.053.023.052.970.66%156,700
Oct 9, 20243.013.043.013.032.950.33%170,332
Oct 8, 20243.013.022.993.022.940.33%183,800
Oct 7, 20243.033.032.993.012.93-0.66%280,511
Oct 4, 20243.003.032.993.032.951.00%361,700
Oct 3, 20242.983.002.973.002.920.67%172,200
Oct 2, 20242.993.002.982.982.90-0.33%270,107
Oct 1, 20242.992.992.972.992.91-178,619
Sep 30, 20242.993.002.962.992.910.34%370,700
Sep 27, 20242.962.992.952.982.900.68%393,500