Skip to main content
Diversified Royalty Corp. (TSX: DIV)
Canada flag Canada · Delayed Price · Currency is CAD
2.910
+0.040 (1.39%)
Dec 20, 2024, 4:00 PM EST

Diversified Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.902.922.862.912.911.39%199,432
Dec 19, 20242.892.892.852.872.87-336,500
Dec 18, 20242.892.932.842.872.870.35%660,646
Dec 17, 20242.882.892.852.862.86-0.35%365,249
Dec 16, 20242.992.992.872.872.87-3.69%1,876,339
Dec 13, 20243.013.012.982.982.98-1.00%349,417
Dec 12, 20243.033.033.013.012.99-0.33%209,200
Dec 11, 20243.013.023.003.023.000.33%278,400
Dec 10, 20242.993.012.993.012.991.01%168,600
Dec 9, 20243.013.012.982.982.96-126,730
Dec 6, 20243.003.002.982.982.96-0.33%224,800
Dec 5, 20243.003.002.992.992.97-0.33%71,500
Dec 4, 20243.013.022.993.002.98-115,510
Dec 3, 20243.003.023.003.002.980.33%169,100
Dec 2, 20243.023.022.992.992.97-0.66%193,512
Nov 29, 20243.003.012.993.012.991.01%109,100
Nov 28, 20242.983.002.982.982.96-39,000
Nov 27, 20242.973.002.972.982.96-90,916
Nov 26, 20243.023.022.982.982.96-1.00%280,636
Nov 25, 20243.023.032.983.012.99-0.66%155,739
Nov 22, 20242.993.032.993.033.010.66%99,400
Nov 21, 20243.003.012.983.012.991.01%124,843
Nov 20, 20242.983.002.962.982.96-170,902
Nov 19, 20243.003.002.972.982.96-208,125
Nov 18, 20243.013.022.982.982.96-1.32%176,000
Nov 15, 20243.053.053.003.023.02-1.31%111,018
Nov 14, 20243.063.073.043.063.040.33%244,842
Nov 13, 20243.043.053.023.053.030.33%153,527
Nov 12, 20243.053.073.023.043.02-0.33%349,513
Nov 11, 20243.053.063.043.053.030.33%136,300
Nov 8, 20243.053.063.043.043.02-123,800
Nov 7, 20243.063.063.033.043.02-0.65%254,104
Nov 6, 20243.053.073.013.063.041.32%315,746
Nov 5, 20243.003.043.003.023.000.67%105,516
Nov 4, 20243.003.022.983.002.981.01%195,100
Nov 1, 20242.973.012.962.972.950.34%166,340
Oct 31, 20242.962.982.942.962.94-0.34%227,500
Oct 30, 20242.972.992.972.972.95-0.67%97,600
Oct 29, 20243.023.022.962.992.97-0.66%320,405
Oct 28, 20243.033.043.003.012.99-0.66%176,330
Oct 25, 20243.033.043.013.033.01-78,800
Oct 24, 20243.033.043.013.033.010.66%80,100
Oct 23, 20243.023.032.993.012.99-206,200
Oct 22, 20243.023.032.993.012.99-0.33%298,500
Oct 21, 20243.053.073.023.023.00-0.33%153,033
Oct 18, 20243.033.053.023.033.01-0.33%112,500
Oct 17, 20243.063.063.023.043.02-0.33%178,300
Oct 16, 20243.053.073.043.053.03-111,100
Oct 15, 20243.093.093.043.053.05-0.97%222,800
Oct 11, 20243.053.093.053.083.060.98%366,100
Oct 10, 20243.023.053.023.053.030.66%156,700
Oct 9, 20243.013.043.013.033.010.33%170,332
Oct 8, 20243.013.022.993.023.000.33%183,800
Oct 7, 20243.033.032.993.012.99-0.66%280,511
Oct 4, 20243.003.032.993.033.011.00%361,700
Oct 3, 20242.983.002.973.002.980.67%172,200
Oct 2, 20242.993.002.982.982.96-0.33%270,107
Oct 1, 20242.992.992.972.992.97-178,619
Sep 30, 20242.993.002.962.992.970.34%370,700
Sep 27, 20242.962.992.952.982.960.68%393,500
Sep 26, 20242.932.972.922.962.941.37%432,400
Sep 25, 20242.952.952.892.922.90-1.02%1,378,000
Sep 24, 20242.932.952.912.952.931.37%296,438
Sep 23, 20242.922.932.912.912.89-0.34%217,312
Sep 20, 20242.922.932.902.922.90-181,700
Sep 19, 20242.902.922.902.922.900.69%182,700
Sep 18, 20242.902.902.882.902.880.35%168,500
Sep 17, 20242.902.912.872.892.87-0.34%359,268
Sep 16, 20242.912.922.882.902.880.35%173,943
Sep 13, 20242.902.922.882.892.87-0.69%232,868
Sep 12, 20242.882.912.882.912.871.04%418,409
Sep 11, 20242.872.882.852.882.840.35%153,739
Sep 10, 20242.872.872.842.872.830.70%220,076
Sep 9, 20242.842.872.832.852.811.06%308,864
Sep 6, 20242.832.852.802.822.78-0.35%234,189
Sep 5, 20242.842.852.832.832.79-0.35%87,528
Sep 4, 20242.832.852.832.842.800.35%133,063
Sep 3, 20242.852.852.832.832.79-0.70%130,220
Aug 30, 20242.842.852.832.852.810.35%235,665
Aug 29, 20242.832.842.822.842.80-117,550
Aug 28, 20242.852.852.822.842.80-111,990
Aug 27, 20242.842.852.822.842.800.71%100,098
Aug 26, 20242.822.842.822.822.78-0.35%125,518
Aug 23, 20242.812.842.802.832.790.71%245,288
Aug 22, 20242.792.822.792.812.770.36%83,727
Aug 21, 20242.802.842.792.802.760.36%219,471
Aug 20, 20242.842.842.772.792.75-1.06%308,915
Aug 19, 20242.832.852.822.822.78-252,323
Aug 16, 20242.832.852.822.822.78-0.35%232,690
Aug 15, 20242.832.852.822.832.79-1.05%155,484
Aug 14, 20242.852.882.832.862.800.35%318,185
Aug 13, 20242.802.852.802.852.791.06%429,329
Aug 12, 20242.752.832.752.822.762.92%548,047
Aug 9, 20242.752.762.732.742.680.37%162,009
Aug 8, 20242.732.742.712.732.670.37%261,434
Aug 7, 20242.742.742.712.722.66-0.37%173,024
Aug 6, 20242.702.742.692.732.67-0.36%319,410
Aug 2, 20242.782.782.712.742.68-1.08%408,162
Aug 1, 20242.782.792.752.772.71-0.36%185,929
Jul 31, 20242.772.802.752.782.720.72%195,541