Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.390
+0.080 (1.86%)
Apr 9, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.31 | 4.42 | 4.30 | 4.39 | 4.39 | 1.86% | 733,254 |
| Apr 8, 2026 | 4.32 | 4.34 | 4.30 | 4.31 | 4.31 | 1.89% | 521,207 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | -0.47% | 312,647 |
| Apr 6, 2026 | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 320,765 |
| Apr 2, 2026 | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | 0.96% | 398,143 |
| Apr 1, 2026 | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | 1.46% | 215,660 |
| Mar 31, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | 1.99% | 215,553 |
| Mar 30, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 0.75% | 218,601 |
| Mar 27, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.72% | 204,346 |
| Mar 26, 2026 | 4.14 | 4.15 | 4.05 | 4.07 | 4.07 | -1.45% | 211,842 |
| Mar 25, 2026 | 4.11 | 4.16 | 4.10 | 4.13 | 4.13 | 1.98% | 254,064 |
| Mar 24, 2026 | 4.00 | 4.11 | 4.00 | 4.05 | 4.05 | 0.25% | 422,631 |
| Mar 23, 2026 | 3.85 | 4.07 | 3.85 | 4.04 | 4.04 | 4.94% | 828,985 |
| Mar 20, 2026 | 3.97 | 3.98 | 3.79 | 3.85 | 3.85 | -3.02% | 921,700 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -1.73% | 366,956 |
| Mar 18, 2026 | 4.10 | 4.11 | 4.02 | 4.04 | 4.04 | -1.46% | 373,346 |
| Mar 17, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.10 | 1.74% | 341,508 |
| Mar 16, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 2.03% | 282,720 |
| Mar 13, 2026 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | -1.00% | 409,533 |
| Mar 12, 2026 | 4.03 | 4.04 | 3.99 | 3.99 | 3.97 | -1.97% | 301,774 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | 4.05 | -0.25% | 322,478 |
| Mar 10, 2026 | 4.05 | 4.11 | 4.03 | 4.08 | 4.06 | 0.74% | 265,217 |
| Mar 9, 2026 | 4.12 | 4.12 | 3.97 | 4.05 | 4.03 | -2.64% | 577,578 |
| Mar 6, 2026 | 4.16 | 4.17 | 4.13 | 4.16 | 4.14 | 0.24% | 286,300 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.13 | -1.43% | 362,020 |
| Mar 4, 2026 | 4.21 | 4.22 | 4.17 | 4.21 | 4.18 | - | 250,854 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.12 | 4.21 | 4.18 | -1.41% | 500,272 |
| Mar 2, 2026 | 4.29 | 4.30 | 4.26 | 4.27 | 4.24 | -0.70% | 647,349 |
| Feb 27, 2026 | 4.31 | 4.31 | 4.25 | 4.30 | 4.27 | 0.23% | 300,515 |
| Feb 26, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.26 | 0.47% | 316,519 |
| Feb 25, 2026 | 4.24 | 4.27 | 4.22 | 4.27 | 4.24 | 0.71% | 241,209 |
| Feb 24, 2026 | 4.20 | 4.28 | 4.19 | 4.24 | 4.21 | 0.95% | 633,120 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.18 | 1.20% | 255,581 |
| Feb 20, 2026 | 4.11 | 4.17 | 4.11 | 4.15 | 4.13 | 0.24% | 270,991 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.12 | 0.24% | 135,600 |
| Feb 18, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.11 | 0.24% | 289,396 |
| Feb 17, 2026 | 4.05 | 4.14 | 4.05 | 4.12 | 4.10 | 1.23% | 380,520 |
| Feb 13, 2026 | 4.06 | 4.09 | 3.98 | 4.07 | 4.05 | 0.25% | 520,380 |
| Feb 12, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.01 | - | 670,656 |
| Feb 11, 2026 | 4.05 | 4.08 | 4.04 | 4.06 | 4.01 | 0.74% | 273,591 |
| Feb 10, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 3.98 | - | 239,262 |
| Feb 9, 2026 | 4.04 | 4.04 | 4.01 | 4.03 | 3.98 | -0.25% | 233,465 |
| Feb 6, 2026 | 4.01 | 4.04 | 3.97 | 4.04 | 3.99 | 1.51% | 249,601 |
| Feb 5, 2026 | 4.03 | 4.04 | 3.98 | 3.98 | 3.93 | -1.00% | 333,212 |
| Feb 4, 2026 | 4.07 | 4.09 | 4.02 | 4.02 | 3.97 | -0.74% | 211,583 |
| Feb 3, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.00 | 2.27% | 289,214 |
| Feb 2, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | 3.91 | 2.06% | 906,125 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.87 | 3.88 | 3.83 | -0.26% | 321,106 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.84 | - | 162,522 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.84 | - | 198,881 |