Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 3.570
-0.060 (-1.65%)
Oct 9, 2025, 4:00 PM EDT
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.63 | 3.64 | 3.55 | 3.57 | 3.57 | -1.65% | 406,366 |
| Oct 8, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.82% | 208,800 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.62 | 3.66 | 3.66 | -1.35% | 466,204 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -1.85% | 261,200 |
| Oct 3, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | 1.89% | 437,300 |
| Oct 2, 2025 | 3.75 | 3.76 | 3.70 | 3.71 | 3.71 | -0.80% | 403,300 |
| Oct 1, 2025 | 3.72 | 3.74 | 3.71 | 3.74 | 3.74 | 0.27% | 136,700 |
| Sep 30, 2025 | 3.72 | 3.74 | 3.68 | 3.73 | 3.73 | 1.36% | 495,443 |
| Sep 29, 2025 | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | -0.54% | 168,929 |
| Sep 26, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 0.27% | 83,800 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -1.60% | 323,600 |
| Sep 24, 2025 | 3.76 | 3.79 | 3.74 | 3.75 | 3.75 | -0.27% | 203,102 |
| Sep 23, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -0.53% | 274,500 |
| Sep 22, 2025 | 3.76 | 3.81 | 3.73 | 3.78 | 3.78 | 0.53% | 429,000 |
| Sep 19, 2025 | 3.69 | 3.77 | 3.69 | 3.76 | 3.76 | 1.62% | 300,034 |
| Sep 18, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | 2.21% | 354,600 |
| Sep 17, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | - | 262,725 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | -1.09% | 548,116 |
| Sep 15, 2025 | 3.66 | 3.66 | 3.61 | 3.66 | 3.66 | - | 215,529 |
| Sep 12, 2025 | 3.66 | 3.70 | 3.65 | 3.66 | 3.64 | -0.27% | 466,437 |
| Sep 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.65 | 1.10% | 126,810 |
| Sep 10, 2025 | 3.62 | 3.64 | 3.62 | 3.63 | 3.61 | 0.28% | 131,800 |
| Sep 9, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.60 | -0.55% | 252,736 |
| Sep 8, 2025 | 3.59 | 3.65 | 3.58 | 3.64 | 3.62 | - | 575,400 |
| Sep 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.62 | 1.39% | 580,600 |
| Sep 4, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.57 | 0.56% | 288,200 |
| Sep 3, 2025 | 3.56 | 3.57 | 3.53 | 3.57 | 3.55 | 0.28% | 281,234 |
| Sep 2, 2025 | 3.52 | 3.56 | 3.50 | 3.56 | 3.54 | 1.14% | 341,741 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.50 | 1.44% | 343,500 |
| Aug 28, 2025 | 3.45 | 3.49 | 3.44 | 3.47 | 3.45 | 0.58% | 247,000 |
| Aug 27, 2025 | 3.41 | 3.47 | 3.40 | 3.45 | 3.43 | 0.58% | 181,400 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.41 | 0.59% | 95,100 |
| Aug 25, 2025 | 3.42 | 3.44 | 3.41 | 3.41 | 3.39 | -0.29% | 97,721 |
| Aug 22, 2025 | 3.39 | 3.44 | 3.39 | 3.42 | 3.40 | 0.59% | 163,327 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.38 | 0.59% | 166,400 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.38 | 3.38 | 3.36 | -0.88% | 180,949 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.39 | -0.87% | 372,500 |
| Aug 18, 2025 | 3.43 | 3.48 | 3.38 | 3.44 | 3.42 | - | 275,329 |
| Aug 15, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.42 | -0.29% | 245,324 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.41 | 3.45 | 3.41 | 0.88% | 324,805 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.38 | 1.18% | 304,400 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.35 | 3.38 | 3.34 | 1.20% | 254,005 |
| Aug 11, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.30 | -0.89% | 331,817 |
| Aug 8, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.33 | 0.30% | 381,200 |
| Aug 7, 2025 | 3.31 | 3.40 | 3.30 | 3.36 | 3.32 | 2.13% | 649,708 |
| Aug 6, 2025 | 3.31 | 3.31 | 3.26 | 3.29 | 3.25 | 0.30% | 188,900 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.24 | 0.31% | 178,323 |
| Aug 1, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.23 | -0.30% | 221,600 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.24 | -0.91% | 203,000 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.27 | 0.30% | 197,009 |