Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 3.470
-0.030 (-0.86%)
Nov 4, 2025, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.47 | -0.86% | 268,340 |
| Nov 3, 2025 | 3.46 | 3.52 | 3.45 | 3.50 | 3.50 | 1.45% | 363,600 |
| Oct 31, 2025 | 3.44 | 3.49 | 3.44 | 3.45 | 3.45 | 0.88% | 211,734 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 106,500 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 167,741 |
| Oct 28, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | - | 241,248 |
| Oct 27, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | 0.29% | 192,343 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.29% | 166,600 |
| Oct 23, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | 1.16% | 281,928 |
| Oct 22, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.58% | 204,200 |
| Oct 21, 2025 | 3.47 | 3.47 | 3.43 | 3.46 | 3.46 | -0.57% | 189,500 |
| Oct 20, 2025 | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 163,500 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 176,400 |
| Oct 16, 2025 | 3.53 | 3.55 | 3.47 | 3.49 | 3.49 | -1.97% | 267,400 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.54 | 3.56 | 3.56 | 0.85% | 523,638 |
| Oct 14, 2025 | 3.53 | 3.58 | 3.51 | 3.53 | 3.51 | - | 461,700 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.52 | 3.53 | 3.51 | -1.12% | 524,500 |
| Oct 9, 2025 | 3.63 | 3.64 | 3.55 | 3.57 | 3.55 | -1.65% | 406,400 |
| Oct 8, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.61 | -0.82% | 208,800 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.62 | 3.66 | 3.64 | -1.35% | 466,204 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.69 | -1.85% | 261,200 |
| Oct 3, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.76 | 1.89% | 437,300 |
| Oct 2, 2025 | 3.75 | 3.76 | 3.70 | 3.71 | 3.69 | -0.80% | 403,300 |
| Oct 1, 2025 | 3.72 | 3.74 | 3.71 | 3.74 | 3.72 | 0.27% | 136,700 |
| Sep 30, 2025 | 3.72 | 3.74 | 3.68 | 3.73 | 3.71 | 1.36% | 495,443 |
| Sep 29, 2025 | 3.69 | 3.71 | 3.67 | 3.68 | 3.66 | -0.54% | 168,929 |
| Sep 26, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.68 | 0.27% | 83,800 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.68 | 3.69 | 3.67 | -1.60% | 323,600 |
| Sep 24, 2025 | 3.76 | 3.79 | 3.74 | 3.75 | 3.73 | -0.27% | 203,102 |
| Sep 23, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.74 | -0.53% | 274,500 |
| Sep 22, 2025 | 3.76 | 3.81 | 3.73 | 3.78 | 3.76 | 0.53% | 429,000 |
| Sep 19, 2025 | 3.69 | 3.77 | 3.69 | 3.76 | 3.74 | 1.62% | 300,034 |
| Sep 18, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.68 | 2.21% | 354,600 |
| Sep 17, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.60 | - | 262,725 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.60 | -1.09% | 548,116 |
| Sep 15, 2025 | 3.66 | 3.66 | 3.61 | 3.66 | 3.64 | - | 215,529 |
| Sep 12, 2025 | 3.66 | 3.70 | 3.65 | 3.66 | 3.62 | -0.27% | 466,437 |
| Sep 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.63 | 1.10% | 126,810 |
| Sep 10, 2025 | 3.62 | 3.64 | 3.62 | 3.63 | 3.59 | 0.28% | 131,800 |
| Sep 9, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.58 | -0.55% | 252,736 |
| Sep 8, 2025 | 3.59 | 3.65 | 3.58 | 3.64 | 3.60 | - | 575,400 |
| Sep 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.60 | 1.39% | 580,600 |
| Sep 4, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.55 | 0.56% | 288,200 |
| Sep 3, 2025 | 3.56 | 3.57 | 3.53 | 3.57 | 3.53 | 0.28% | 281,234 |
| Sep 2, 2025 | 3.52 | 3.56 | 3.50 | 3.56 | 3.52 | 1.14% | 341,741 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.48 | 1.44% | 343,500 |
| Aug 28, 2025 | 3.45 | 3.49 | 3.44 | 3.47 | 3.43 | 0.58% | 247,000 |
| Aug 27, 2025 | 3.41 | 3.47 | 3.40 | 3.45 | 3.41 | 0.58% | 181,400 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.39 | 0.59% | 95,100 |
| Aug 25, 2025 | 3.42 | 3.44 | 3.41 | 3.41 | 3.37 | -0.29% | 97,721 |