Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.070
+0.010 (0.25%)
Sep 24, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | 0.25% | 262,927 |
| Sep 23, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.46% | 283,520 |
| Sep 22, 2026 | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | 0.24% | 556,535 |
| Sep 21, 2026 | 4.10 | 4.13 | 4.09 | 4.11 | 4.11 | 0.49% | 208,941 |
| Sep 18, 2026 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | -0.49% | 214,264 |
| Sep 17, 2026 | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | 0.49% | 182,255 |
| Sep 16, 2026 | 4.12 | 4.16 | 4.05 | 4.09 | 4.09 | -0.73% | 452,035 |
| Sep 15, 2026 | 4.13 | 4.13 | 4.08 | 4.12 | 4.12 | 0.09% | 667,624 |
| Sep 14, 2026 | 4.10 | 4.15 | 4.10 | 4.14 | 4.12 | 0.73% | 395,602 |
| Sep 11, 2026 | 4.10 | 4.12 | 4.08 | 4.11 | 4.09 | 0.74% | 195,153 |
| Sep 10, 2026 | 4.09 | 4.11 | 4.07 | 4.08 | 4.06 | -0.73% | 219,088 |
| Sep 9, 2026 | 4.07 | 4.13 | 4.05 | 4.11 | 4.09 | 0.49% | 228,800 |
| Sep 8, 2026 | 4.15 | 4.19 | 4.08 | 4.09 | 4.07 | -2.15% | 355,651 |
| Sep 4, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.16 | 0.97% | 450,863 |
| Sep 3, 2026 | 4.10 | 4.14 | 4.07 | 4.14 | 4.12 | 1.47% | 606,691 |
| Sep 2, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.06 | 0.74% | 330,191 |
| Sep 1, 2026 | 4.06 | 4.10 | 4.04 | 4.05 | 4.03 | -0.49% | 482,049 |
| Aug 31, 2026 | 4.04 | 4.09 | 4.03 | 4.07 | 4.05 | -0.25% | 491,450 |
| Aug 28, 2026 | 4.10 | 4.11 | 4.06 | 4.08 | 4.06 | -0.49% | 324,548 |
| Aug 27, 2026 | 4.06 | 4.11 | 4.05 | 4.10 | 4.08 | 2.24% | 464,498 |
| Aug 26, 2026 | 4.03 | 4.07 | 3.99 | 4.01 | 3.99 | -0.25% | 652,086 |
| Aug 25, 2026 | 4.04 | 4.11 | 4.01 | 4.02 | 4.00 | -0.99% | 1,338,289 |
| Aug 24, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.04 | -1.22% | 565,467 |
| Aug 21, 2026 | 4.10 | 4.13 | 4.10 | 4.11 | 4.09 | - | 331,116 |
| Aug 20, 2026 | 4.06 | 4.13 | 4.05 | 4.11 | 4.09 | 0.98% | 542,687 |
| Aug 19, 2026 | 4.07 | 4.15 | 4.06 | 4.07 | 4.05 | -0.49% | 1,135,203 |
| Aug 18, 2026 | 4.10 | 4.13 | 4.07 | 4.09 | 4.07 | 0.74% | 703,206 |
| Aug 17, 2026 | 4.05 | 4.07 | 4.01 | 4.06 | 4.04 | - | 2,252,031 |
| Aug 14, 2026 | 4.11 | 4.14 | 3.94 | 4.06 | 4.04 | 0.09% | 3,592,162 |
| Aug 13, 2026 | 4.58 | 4.58 | 4.04 | 4.08 | 4.03 | -11.69% | 4,193,569 |
| Aug 12, 2026 | 4.58 | 4.63 | 4.56 | 4.62 | 4.57 | 1.09% | 226,361 |
| Aug 11, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.52 | 0.44% | 204,304 |
| Aug 10, 2026 | 4.61 | 4.62 | 4.52 | 4.55 | 4.50 | -1.73% | 368,783 |
| Aug 7, 2026 | 4.63 | 4.68 | 4.61 | 4.63 | 4.58 | 0.22% | 256,121 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.57 | -1.91% | 238,456 |
| Aug 5, 2026 | 4.69 | 4.72 | 4.66 | 4.71 | 4.66 | 0.64% | 873,936 |
| Aug 4, 2026 | 4.60 | 4.69 | 4.59 | 4.68 | 4.63 | 3.08% | 452,102 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.49 | -2.16% | 546,351 |
| Jul 30, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.59 | 0.87% | 278,589 |
| Jul 29, 2026 | 4.59 | 4.65 | 4.51 | 4.60 | 4.55 | 0.44% | 657,792 |
| Jul 28, 2026 | 4.55 | 4.60 | 4.51 | 4.58 | 4.53 | 1.33% | 656,805 |
| Jul 27, 2026 | 4.49 | 4.55 | 4.49 | 4.52 | 4.47 | 0.67% | 310,593 |
| Jul 24, 2026 | 4.50 | 4.51 | 4.47 | 4.49 | 4.44 | - | 250,149 |
| Jul 23, 2026 | 4.45 | 4.50 | 4.44 | 4.49 | 4.44 | 0.67% | 382,118 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.45 | 4.46 | 4.41 | -1.55% | 270,792 |
| Jul 21, 2026 | 4.50 | 4.54 | 4.49 | 4.53 | 4.48 | 1.80% | 273,699 |
| Jul 20, 2026 | 4.46 | 4.55 | 4.43 | 4.45 | 4.40 | -0.22% | 476,542 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.41 | -0.89% | 472,425 |
| Jul 16, 2026 | 4.50 | 4.53 | 4.49 | 4.50 | 4.45 | -0.22% | 281,436 |
| Jul 15, 2026 | 4.51 | 4.55 | 4.48 | 4.51 | 4.46 | -0.14% | 413,790 |