Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 3.840
+0.010 (0.26%)
At close: Jan 16, 2026
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | 0.26% | 114,900 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -1.03% | 148,225 |
| Jan 14, 2026 | 3.87 | 3.90 | 3.87 | 3.87 | 3.85 | -0.51% | 343,582 |
| Jan 13, 2026 | 3.91 | 3.92 | 3.88 | 3.89 | 3.87 | -0.77% | 349,114 |
| Jan 12, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.90 | 0.51% | 409,533 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.88 | - | 268,893 |
| Jan 8, 2026 | 3.88 | 3.91 | 3.85 | 3.90 | 3.88 | 0.78% | 183,392 |
| Jan 7, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.85 | 1.04% | 192,766 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.82 | 3.83 | 3.81 | 0.26% | 218,453 |
| Jan 5, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.80 | 1.33% | 289,653 |
| Jan 2, 2026 | 3.74 | 3.80 | 3.73 | 3.77 | 3.75 | 1.34% | 200,486 |
| Dec 31, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.70 | -0.27% | 50,691 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.71 | 0.27% | 93,029 |
| Dec 29, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.70 | - | 342,231 |
| Dec 24, 2025 | 3.71 | 3.74 | 3.71 | 3.72 | 3.70 | 0.81% | 150,222 |
| Dec 23, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.67 | -0.27% | 71,449 |
| Dec 22, 2025 | 3.72 | 3.74 | 3.69 | 3.70 | 3.68 | -0.54% | 161,557 |
| Dec 19, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.70 | 0.54% | 80,003 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.68 | 0.27% | 108,570 |
| Dec 17, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.67 | -0.81% | 140,676 |
| Dec 16, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.70 | 0.27% | 224,193 |
| Dec 15, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.69 | -2.37% | 315,146 |
| Dec 12, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.75 | 0.26% | 190,249 |
| Dec 11, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.74 | 0.53% | 122,306 |
| Dec 10, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.72 | - | 139,141 |
| Dec 9, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.72 | 0.80% | 109,778 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.74 | 3.74 | 3.69 | -0.27% | 179,644 |
| Dec 5, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.70 | 0.54% | 141,177 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.68 | - | 134,722 |
| Dec 3, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.68 | 0.27% | 314,279 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.65 | 3.72 | 3.67 | 1.64% | 195,348 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.61 | -1.08% | 126,954 |
| Nov 28, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.65 | 1.09% | 191,001 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.61 | 0.27% | 98,132 |
| Nov 26, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | 3.60 | 0.27% | 246,127 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.60 | 1.39% | 221,104 |
| Nov 24, 2025 | 3.56 | 3.61 | 3.56 | 3.59 | 3.55 | 0.28% | 265,204 |
| Nov 21, 2025 | 3.55 | 3.59 | 3.55 | 3.58 | 3.54 | 1.13% | 121,895 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.54 | 3.54 | 3.50 | -0.28% | 296,741 |
| Nov 19, 2025 | 3.53 | 3.58 | 3.52 | 3.55 | 3.51 | 0.57% | 502,524 |
| Nov 18, 2025 | 3.50 | 3.56 | 3.50 | 3.53 | 3.49 | 0.57% | 177,030 |
| Nov 17, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.47 | -2.50% | 430,011 |
| Nov 14, 2025 | 3.69 | 3.70 | 3.59 | 3.60 | 3.56 | -3.49% | 417,491 |
| Nov 13, 2025 | 3.60 | 3.82 | 3.59 | 3.73 | 3.66 | 5.67% | 1,448,233 |
| Nov 12, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.46 | 0.57% | 223,863 |
| Nov 11, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.45 | 0.29% | 214,044 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.44 | 0.29% | 204,290 |
| Nov 7, 2025 | 3.47 | 3.50 | 3.43 | 3.49 | 3.43 | 0.58% | 550,018 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.41 | -0.86% | 171,696 |
| Nov 5, 2025 | 3.47 | 3.51 | 3.46 | 3.50 | 3.44 | 0.86% | 737,606 |