Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.060
+0.004 (0.09%)
Aug 14, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.11 | 4.14 | 3.94 | 4.06 | 4.06 | 0.09% | 3,592,187 |
| Aug 13, 2026 | 4.58 | 4.58 | 4.04 | 4.08 | 4.06 | -11.69% | 4,193,570 |
| Aug 12, 2026 | 4.58 | 4.63 | 4.56 | 4.62 | 4.59 | 1.09% | 226,361 |
| Aug 11, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.54 | 0.44% | 204,304 |
| Aug 10, 2026 | 4.61 | 4.62 | 4.52 | 4.55 | 4.52 | -1.73% | 368,783 |
| Aug 7, 2026 | 4.63 | 4.68 | 4.61 | 4.63 | 4.60 | 0.22% | 256,121 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.59 | -1.91% | 238,456 |
| Aug 5, 2026 | 4.69 | 4.72 | 4.66 | 4.71 | 4.68 | 0.64% | 873,936 |
| Aug 4, 2026 | 4.60 | 4.69 | 4.59 | 4.68 | 4.65 | 3.08% | 452,102 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.51 | -2.16% | 546,351 |
| Jul 30, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.61 | 0.87% | 278,589 |
| Jul 29, 2026 | 4.59 | 4.65 | 4.51 | 4.60 | 4.57 | 0.44% | 657,792 |
| Jul 28, 2026 | 4.55 | 4.60 | 4.51 | 4.58 | 4.55 | 1.33% | 656,805 |
| Jul 27, 2026 | 4.49 | 4.55 | 4.49 | 4.52 | 4.49 | 0.67% | 310,593 |
| Jul 24, 2026 | 4.50 | 4.51 | 4.47 | 4.49 | 4.46 | - | 250,149 |
| Jul 23, 2026 | 4.45 | 4.50 | 4.44 | 4.49 | 4.46 | 0.67% | 382,118 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.45 | 4.46 | 4.43 | -1.55% | 270,792 |
| Jul 21, 2026 | 4.50 | 4.54 | 4.49 | 4.53 | 4.50 | 1.80% | 273,699 |
| Jul 20, 2026 | 4.46 | 4.55 | 4.43 | 4.45 | 4.42 | -0.22% | 476,542 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.43 | -0.89% | 472,425 |
| Jul 16, 2026 | 4.50 | 4.53 | 4.49 | 4.50 | 4.47 | -0.22% | 281,436 |
| Jul 15, 2026 | 4.51 | 4.55 | 4.48 | 4.51 | 4.48 | -0.14% | 413,790 |
| Jul 14, 2026 | 4.58 | 4.59 | 4.51 | 4.54 | 4.49 | - | 338,372 |
| Jul 13, 2026 | 4.62 | 4.64 | 4.51 | 4.54 | 4.49 | -1.73% | 872,066 |
| Jul 10, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.57 | - | 399,739 |
| Jul 9, 2026 | 4.60 | 4.64 | 4.59 | 4.62 | 4.57 | 0.43% | 347,445 |
| Jul 8, 2026 | 4.61 | 4.65 | 4.58 | 4.60 | 4.55 | -0.65% | 297,233 |
| Jul 7, 2026 | 4.70 | 4.72 | 4.60 | 4.63 | 4.58 | -1.28% | 747,331 |
| Jul 6, 2026 | 4.80 | 4.84 | 4.69 | 4.69 | 4.64 | -2.49% | 900,341 |
| Jul 3, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | 4.76 | 1.05% | 435,090 |
| Jul 2, 2026 | 4.70 | 4.78 | 4.69 | 4.76 | 4.71 | 0.21% | 597,002 |
| Jun 30, 2026 | 4.65 | 4.77 | 4.64 | 4.75 | 4.70 | 1.93% | 1,394,913 |
| Jun 29, 2026 | 4.65 | 4.67 | 4.65 | 4.66 | 4.61 | - | 741,187 |
| Jun 26, 2026 | 4.65 | 4.69 | 4.55 | 4.66 | 4.61 | -4.70% | 2,300,053 |
| Jun 25, 2026 | 4.86 | 4.92 | 4.84 | 4.89 | 4.84 | 0.41% | 346,208 |
| Jun 24, 2026 | 4.93 | 4.93 | 4.86 | 4.87 | 4.82 | -0.81% | 160,241 |
| Jun 23, 2026 | 4.87 | 4.95 | 4.87 | 4.91 | 4.86 | 0.41% | 163,560 |
| Jun 22, 2026 | 4.97 | 4.98 | 4.85 | 4.89 | 4.84 | -0.61% | 297,856 |
| Jun 19, 2026 | 4.93 | 4.96 | 4.91 | 4.92 | 4.87 | -0.20% | 229,346 |
| Jun 18, 2026 | 4.92 | 4.97 | 4.92 | 4.93 | 4.88 | - | 462,439 |
| Jun 17, 2026 | 4.73 | 4.97 | 4.72 | 4.93 | 4.88 | 4.67% | 653,353 |
| Jun 16, 2026 | 4.72 | 4.79 | 4.71 | 4.71 | 4.66 | -0.84% | 326,418 |
| Jun 15, 2026 | 4.77 | 4.80 | 4.68 | 4.75 | 4.70 | 1.58% | 316,961 |
| Jun 12, 2026 | 4.67 | 4.71 | 4.63 | 4.70 | 4.62 | 0.86% | 326,066 |
| Jun 11, 2026 | 4.66 | 4.68 | 4.62 | 4.66 | 4.59 | - | 309,163 |
| Jun 10, 2026 | 4.74 | 4.75 | 4.64 | 4.66 | 4.59 | -1.89% | 368,329 |
| Jun 9, 2026 | 4.74 | 4.78 | 4.69 | 4.75 | 4.67 | 0.21% | 219,900 |
| Jun 8, 2026 | 4.70 | 4.81 | 4.69 | 4.74 | 4.66 | 1.07% | 970,388 |
| Jun 5, 2026 | 4.61 | 4.73 | 4.61 | 4.69 | 4.61 | 0.64% | 364,517 |
| Jun 4, 2026 | 4.69 | 4.73 | 4.65 | 4.66 | 4.59 | -0.64% | 453,061 |