Diversified Royalty Corp. (TSX:DIV)
Canada flag Canada · Delayed Price · Currency is CAD
2.800
+0.050 (1.82%)
Apr 17, 2025, 4:00 PM EDT

Diversified Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.782.822.772.802.801.82%611,837
Apr 16, 20252.732.802.732.752.75-264,531
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
Mar 25, 20252.772.812.762.802.781.08%664,600
Mar 24, 20252.732.792.732.772.751.47%286,918
Mar 21, 20252.762.762.732.732.71-1.44%111,004
Mar 20, 20252.782.782.752.772.75-0.36%166,143
Mar 19, 20252.752.782.752.782.761.83%328,700
Mar 18, 20252.732.752.732.732.71-125,537
Mar 17, 20252.712.752.712.732.71-172,544
Mar 14, 20252.732.742.712.732.71-252,806
Mar 13, 20252.792.792.722.732.69-2.15%1,093,300
Mar 12, 20252.762.792.752.792.750.72%169,100
Mar 11, 20252.792.792.742.772.73-0.72%317,100
Mar 10, 20252.802.822.762.792.75-320,400
Mar 7, 20252.782.802.772.792.75-132,900
Mar 6, 20252.812.812.772.792.75-192,100
Mar 5, 20252.762.802.762.792.751.45%180,243
Mar 4, 20252.722.772.692.752.71-0.36%544,332
Mar 3, 20252.802.812.752.762.72-1.78%404,800
Feb 28, 20252.812.832.762.812.77-735,000
Feb 27, 20252.832.852.812.812.77-0.71%227,700
Feb 26, 20252.822.862.822.832.790.35%494,900
Feb 25, 20252.852.852.792.822.78-0.35%192,600
Feb 24, 20252.812.842.812.832.790.35%177,723
Feb 21, 20252.862.862.812.822.78-1.05%171,400
Feb 20, 20252.852.852.842.852.81-106,600
Feb 19, 20252.842.852.832.852.810.71%195,700
Feb 18, 20252.832.842.822.832.790.35%207,200
Feb 14, 20252.842.842.822.822.78-1.05%148,601
Feb 13, 20252.832.852.822.852.790.71%297,526
Feb 12, 20252.842.842.812.832.77-0.35%138,135
Feb 11, 20252.812.842.802.842.781.07%140,600
Feb 10, 20252.802.832.792.812.750.72%157,524
Feb 7, 20252.802.802.782.792.73-1.06%124,832
Feb 6, 20252.822.842.792.822.76-210,000