Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.100
+0.020 (0.49%)
Oct 16, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | 0.49% | 273,676 |
| Oct 15, 2026 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | 1.08% | 317,382 |
| Oct 14, 2026 | 4.06 | 4.07 | 4.04 | 4.06 | 4.04 | -0.49% | 268,356 |
| Oct 13, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.06 | - | 318,540 |
| Oct 9, 2026 | 4.07 | 4.09 | 4.07 | 4.08 | 4.06 | 0.25% | 134,408 |
| Oct 8, 2026 | 4.08 | 4.10 | 4.07 | 4.07 | 4.05 | -0.73% | 192,125 |
| Oct 7, 2026 | 4.11 | 4.12 | 4.08 | 4.10 | 4.08 | -0.24% | 211,841 |
| Oct 6, 2026 | 4.08 | 4.12 | 4.08 | 4.11 | 4.09 | 0.74% | 249,534 |
| Oct 5, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.06 | -0.49% | 275,313 |
| Oct 2, 2026 | 4.11 | 4.15 | 4.09 | 4.10 | 4.08 | 0.24% | 352,700 |
| Oct 1, 2026 | 4.08 | 4.11 | 4.07 | 4.09 | 4.07 | - | 332,295 |
| Sep 30, 2026 | 4.10 | 4.12 | 4.08 | 4.09 | 4.07 | - | 351,036 |
| Sep 29, 2026 | 4.10 | 4.11 | 4.08 | 4.09 | 4.07 | - | 262,598 |
| Sep 28, 2026 | 4.10 | 4.12 | 4.06 | 4.09 | 4.07 | -0.49% | 291,844 |
| Sep 25, 2026 | 4.08 | 4.12 | 4.06 | 4.11 | 4.09 | 0.98% | 492,327 |
| Sep 24, 2026 | 4.05 | 4.07 | 4.04 | 4.07 | 4.05 | 0.25% | 262,927 |
| Sep 23, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.04 | -1.46% | 283,451 |
| Sep 22, 2026 | 4.12 | 4.14 | 4.11 | 4.12 | 4.10 | 0.24% | 556,535 |
| Sep 21, 2026 | 4.10 | 4.13 | 4.09 | 4.11 | 4.09 | 0.49% | 208,941 |
| Sep 18, 2026 | 4.10 | 4.11 | 4.08 | 4.09 | 4.07 | -0.49% | 214,264 |
| Sep 17, 2026 | 4.12 | 4.17 | 4.11 | 4.11 | 4.09 | 0.49% | 182,255 |
| Sep 16, 2026 | 4.12 | 4.16 | 4.05 | 4.09 | 4.07 | -0.73% | 452,035 |
| Sep 15, 2026 | 4.13 | 4.13 | 4.08 | 4.12 | 4.10 | 0.09% | 667,624 |
| Sep 14, 2026 | 4.10 | 4.15 | 4.10 | 4.14 | 4.09 | 0.73% | 395,602 |
| Sep 11, 2026 | 4.10 | 4.12 | 4.08 | 4.11 | 4.06 | 0.74% | 195,153 |
| Sep 10, 2026 | 4.09 | 4.11 | 4.07 | 4.08 | 4.03 | -0.73% | 219,088 |
| Sep 9, 2026 | 4.07 | 4.13 | 4.05 | 4.11 | 4.06 | 0.49% | 228,800 |
| Sep 8, 2026 | 4.15 | 4.19 | 4.08 | 4.09 | 4.04 | -2.15% | 355,651 |
| Sep 4, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.13 | 0.97% | 450,863 |
| Sep 3, 2026 | 4.10 | 4.14 | 4.07 | 4.14 | 4.09 | 1.47% | 606,691 |
| Sep 2, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.03 | 0.74% | 330,191 |
| Sep 1, 2026 | 4.06 | 4.10 | 4.04 | 4.05 | 4.00 | -0.49% | 482,049 |
| Aug 31, 2026 | 4.04 | 4.09 | 4.03 | 4.07 | 4.02 | -0.25% | 491,450 |
| Aug 28, 2026 | 4.10 | 4.11 | 4.06 | 4.08 | 4.03 | -0.49% | 324,548 |
| Aug 27, 2026 | 4.06 | 4.11 | 4.05 | 4.10 | 4.05 | 2.24% | 464,498 |
| Aug 26, 2026 | 4.03 | 4.07 | 3.99 | 4.01 | 3.96 | -0.25% | 652,086 |
| Aug 25, 2026 | 4.04 | 4.11 | 4.01 | 4.02 | 3.97 | -0.99% | 1,338,289 |
| Aug 24, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.01 | -1.22% | 565,467 |
| Aug 21, 2026 | 4.10 | 4.13 | 4.10 | 4.11 | 4.06 | - | 331,116 |
| Aug 20, 2026 | 4.06 | 4.13 | 4.05 | 4.11 | 4.06 | 0.98% | 542,687 |
| Aug 19, 2026 | 4.07 | 4.15 | 4.06 | 4.07 | 4.02 | -0.49% | 1,135,203 |
| Aug 18, 2026 | 4.10 | 4.13 | 4.07 | 4.09 | 4.04 | 0.74% | 703,206 |
| Aug 17, 2026 | 4.05 | 4.07 | 4.01 | 4.06 | 4.01 | - | 2,252,031 |
| Aug 14, 2026 | 4.11 | 4.14 | 3.94 | 4.06 | 4.01 | 0.09% | 3,592,162 |
| Aug 13, 2026 | 4.58 | 4.58 | 4.04 | 4.08 | 4.01 | -11.69% | 4,193,569 |
| Aug 12, 2026 | 4.58 | 4.63 | 4.56 | 4.62 | 4.54 | 1.09% | 226,361 |
| Aug 11, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.49 | 0.44% | 204,304 |
| Aug 10, 2026 | 4.61 | 4.62 | 4.52 | 4.55 | 4.47 | -1.73% | 368,783 |
| Aug 7, 2026 | 4.63 | 4.68 | 4.61 | 4.63 | 4.55 | 0.22% | 256,121 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.54 | -1.91% | 238,456 |