Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 3.690
-0.010 (-0.27%)
Dec 23, 2025, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.69 | 3.71 | 3.68 | 3.71 | - | 0.27% | 59,805 |
| Dec 22, 2025 | 3.72 | 3.74 | 3.69 | 3.70 | 3.70 | -0.54% | 161,557 |
| Dec 19, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | 0.54% | 80,003 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | 0.27% | 101,778 |
| Dec 17, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.81% | 140,676 |
| Dec 16, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.72 | 0.27% | 224,193 |
| Dec 15, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -2.37% | 315,146 |
| Dec 12, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.78 | 0.26% | 190,249 |
| Dec 11, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.77 | 0.53% | 122,306 |
| Dec 10, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.75 | - | 139,141 |
| Dec 9, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.75 | 0.80% | 109,778 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.74 | 3.74 | 3.72 | -0.27% | 179,644 |
| Dec 5, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.73 | 0.54% | 141,177 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.71 | - | 134,722 |
| Dec 3, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.71 | 0.27% | 314,279 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.65 | 3.72 | 3.70 | 1.64% | 195,348 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.64 | -1.08% | 126,954 |
| Nov 28, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.68 | 1.09% | 191,001 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.64 | 0.27% | 98,132 |
| Nov 26, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | 3.63 | 0.27% | 246,127 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.62 | 1.39% | 221,104 |
| Nov 24, 2025 | 3.56 | 3.61 | 3.56 | 3.59 | 3.57 | 0.28% | 265,204 |
| Nov 21, 2025 | 3.55 | 3.59 | 3.55 | 3.58 | 3.56 | 1.13% | 121,895 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.54 | 3.54 | 3.52 | -0.28% | 296,741 |
| Nov 19, 2025 | 3.53 | 3.58 | 3.52 | 3.55 | 3.53 | 0.57% | 502,524 |
| Nov 18, 2025 | 3.50 | 3.56 | 3.50 | 3.53 | 3.51 | 0.57% | 177,030 |
| Nov 17, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.49 | -2.50% | 430,011 |
| Nov 14, 2025 | 3.69 | 3.70 | 3.59 | 3.60 | 3.58 | -3.49% | 417,491 |
| Nov 13, 2025 | 3.60 | 3.82 | 3.59 | 3.73 | 3.68 | 5.67% | 1,448,233 |
| Nov 12, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.49 | 0.57% | 223,863 |
| Nov 11, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.47 | 0.29% | 214,044 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.46 | 0.29% | 204,290 |
| Nov 7, 2025 | 3.47 | 3.50 | 3.43 | 3.49 | 3.45 | 0.58% | 550,018 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.43 | -0.86% | 171,696 |
| Nov 5, 2025 | 3.47 | 3.51 | 3.46 | 3.50 | 3.46 | 0.86% | 737,606 |
| Nov 4, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.43 | -0.86% | 270,081 |
| Nov 3, 2025 | 3.46 | 3.52 | 3.45 | 3.50 | 3.46 | 1.45% | 363,599 |
| Oct 31, 2025 | 3.44 | 3.49 | 3.44 | 3.45 | 3.41 | 0.88% | 211,734 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.38 | -0.58% | 106,483 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.40 | -1.15% | 167,741 |
| Oct 28, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.44 | - | 241,248 |
| Oct 27, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.44 | 0.29% | 192,343 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.43 | -0.29% | 166,565 |
| Oct 23, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.44 | 1.16% | 281,928 |
| Oct 22, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.40 | -0.58% | 204,159 |
| Oct 21, 2025 | 3.47 | 3.47 | 3.43 | 3.46 | 3.42 | -0.57% | 189,458 |
| Oct 20, 2025 | 3.48 | 3.49 | 3.45 | 3.48 | 3.44 | 0.29% | 163,499 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.45 | 3.47 | 3.43 | -0.57% | 176,379 |
| Oct 16, 2025 | 3.53 | 3.55 | 3.47 | 3.49 | 3.45 | -1.97% | 267,360 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.54 | 3.56 | 3.52 | 0.85% | 523,638 |