Diversified Royalty Corp. (TSX:DIV)
Canada flag Canada · Delayed Price · Currency is CAD
2.980
+0.030 (1.02%)
Jun 5, 2025, 4:00 PM EDT

Diversified Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.972.982.952.982.981.02%231,411
Jun 4, 20252.962.972.952.952.95-0.34%140,514
Jun 3, 20252.922.972.922.962.961.02%143,100
Jun 2, 20252.952.962.922.932.93-0.68%131,349
May 30, 20252.952.962.942.952.95-171,005
May 29, 20252.962.962.942.952.95-0.34%169,400
May 28, 20252.932.962.912.962.961.02%796,000
May 27, 20252.942.952.922.932.93-0.34%691,344
May 26, 20252.932.952.922.942.940.68%211,100
May 23, 20252.892.932.892.922.921.04%208,830
May 22, 20252.902.922.882.892.89-1.03%227,101
May 21, 20252.922.932.892.922.92-345,849
May 20, 20252.972.972.902.922.92-1.68%403,649
May 16, 20252.952.982.952.972.970.34%213,031
May 15, 20252.952.962.932.962.960.34%179,503
May 14, 20252.962.962.942.952.93-1.01%236,849
May 13, 20252.942.982.942.982.961.02%273,106
May 12, 20252.922.952.922.952.931.03%202,038
May 9, 20252.922.922.912.922.900.69%95,300
May 8, 20252.912.932.892.902.88-466,940
May 7, 20252.902.912.892.902.880.35%398,100
May 6, 20252.852.902.852.892.870.70%137,634
May 5, 20252.902.912.872.872.85-1.03%138,106
May 2, 20252.892.912.882.902.881.05%242,223
May 1, 20252.902.902.852.872.85-0.69%304,800
Apr 30, 20252.892.902.852.892.87-0.34%173,400
Apr 29, 20252.892.902.872.902.880.69%94,700
Apr 28, 20252.882.892.872.882.86-86,112
Apr 25, 20252.882.892.862.882.860.35%225,800
Apr 24, 20252.842.882.842.872.850.70%275,200
Apr 23, 20252.822.862.822.852.830.71%290,032
Apr 22, 20252.802.832.802.832.811.07%369,700
Apr 21, 20252.812.812.762.802.78-175,833
Apr 17, 20252.782.822.772.802.781.82%611,837
Apr 16, 20252.732.802.732.752.73-264,531
Apr 15, 20252.752.772.742.752.75-0.36%177,920
Apr 14, 20252.772.772.732.762.741.10%279,200
Apr 11, 20252.712.742.672.732.712.25%243,000
Apr 10, 20252.782.782.662.672.65-3.96%533,339
Apr 9, 20252.592.782.592.782.766.51%682,800
Apr 8, 20252.712.732.582.612.59-1.88%619,900
Apr 7, 20252.652.702.572.662.64-1.85%560,727
Apr 4, 20252.772.782.692.712.69-3.21%702,727
Apr 3, 20252.792.812.762.802.78-0.36%167,700
Apr 2, 20252.822.822.802.812.79-87,500
Apr 1, 20252.812.832.792.812.79-0.35%98,800
Mar 31, 20252.802.832.782.822.801.44%176,645
Mar 28, 20252.822.832.782.782.76-1.07%281,409
Mar 27, 20252.852.852.812.812.79-0.35%141,700
Mar 26, 20252.812.862.812.822.800.71%549,019