Diversified Royalty Corp. (TSX:DIV)
2.980
+0.030 (1.02%)
Jun 5, 2025, 4:00 PM EDT
Diversified Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 1.02% | 231,411 |
Jun 4, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 140,514 |
Jun 3, 2025 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 143,100 |
Jun 2, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 131,349 |
May 30, 2025 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | - | 171,005 |
May 29, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 169,400 |
May 28, 2025 | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | 1.02% | 796,000 |
May 27, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 691,344 |
May 26, 2025 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.68% | 211,100 |
May 23, 2025 | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | 1.04% | 208,830 |
May 22, 2025 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | -1.03% | 227,101 |
May 21, 2025 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | - | 345,849 |
May 20, 2025 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -1.68% | 403,649 |
May 16, 2025 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 213,031 |
May 15, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 0.34% | 179,503 |
May 14, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.93 | -1.01% | 236,849 |
May 13, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.96 | 1.02% | 273,106 |
May 12, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.93 | 1.03% | 202,038 |
May 9, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.90 | 0.69% | 95,300 |
May 8, 2025 | 2.91 | 2.93 | 2.89 | 2.90 | 2.88 | - | 466,940 |
May 7, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.88 | 0.35% | 398,100 |
May 6, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.87 | 0.70% | 137,634 |
May 5, 2025 | 2.90 | 2.91 | 2.87 | 2.87 | 2.85 | -1.03% | 138,106 |
May 2, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.88 | 1.05% | 242,223 |
May 1, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.85 | -0.69% | 304,800 |
Apr 30, 2025 | 2.89 | 2.90 | 2.85 | 2.89 | 2.87 | -0.34% | 173,400 |
Apr 29, 2025 | 2.89 | 2.90 | 2.87 | 2.90 | 2.88 | 0.69% | 94,700 |
Apr 28, 2025 | 2.88 | 2.89 | 2.87 | 2.88 | 2.86 | - | 86,112 |
Apr 25, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.86 | 0.35% | 225,800 |
Apr 24, 2025 | 2.84 | 2.88 | 2.84 | 2.87 | 2.85 | 0.70% | 275,200 |
Apr 23, 2025 | 2.82 | 2.86 | 2.82 | 2.85 | 2.83 | 0.71% | 290,032 |
Apr 22, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.81 | 1.07% | 369,700 |
Apr 21, 2025 | 2.81 | 2.81 | 2.76 | 2.80 | 2.78 | - | 175,833 |
Apr 17, 2025 | 2.78 | 2.82 | 2.77 | 2.80 | 2.78 | 1.82% | 611,837 |
Apr 16, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.73 | - | 264,531 |
Apr 15, 2025 | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | -0.36% | 177,920 |
Apr 14, 2025 | 2.77 | 2.77 | 2.73 | 2.76 | 2.74 | 1.10% | 279,200 |
Apr 11, 2025 | 2.71 | 2.74 | 2.67 | 2.73 | 2.71 | 2.25% | 243,000 |
Apr 10, 2025 | 2.78 | 2.78 | 2.66 | 2.67 | 2.65 | -3.96% | 533,339 |
Apr 9, 2025 | 2.59 | 2.78 | 2.59 | 2.78 | 2.76 | 6.51% | 682,800 |
Apr 8, 2025 | 2.71 | 2.73 | 2.58 | 2.61 | 2.59 | -1.88% | 619,900 |
Apr 7, 2025 | 2.65 | 2.70 | 2.57 | 2.66 | 2.64 | -1.85% | 560,727 |
Apr 4, 2025 | 2.77 | 2.78 | 2.69 | 2.71 | 2.69 | -3.21% | 702,727 |
Apr 3, 2025 | 2.79 | 2.81 | 2.76 | 2.80 | 2.78 | -0.36% | 167,700 |
Apr 2, 2025 | 2.82 | 2.82 | 2.80 | 2.81 | 2.79 | - | 87,500 |
Apr 1, 2025 | 2.81 | 2.83 | 2.79 | 2.81 | 2.79 | -0.35% | 98,800 |
Mar 31, 2025 | 2.80 | 2.83 | 2.78 | 2.82 | 2.80 | 1.44% | 176,645 |
Mar 28, 2025 | 2.82 | 2.83 | 2.78 | 2.78 | 2.76 | -1.07% | 281,409 |
Mar 27, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.79 | -0.35% | 141,700 |
Mar 26, 2025 | 2.81 | 2.86 | 2.81 | 2.82 | 2.80 | 0.71% | 549,019 |