Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.780
+0.110 (2.36%)
May 20, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.65 | 4.88 | 4.60 | 4.80 | - | 2.78% | 1,679,766 |
| May 19, 2026 | 4.30 | 4.72 | 4.29 | 4.67 | 4.67 | 8.35% | 2,453,855 |
| May 15, 2026 | 4.25 | 4.34 | 4.15 | 4.31 | 4.31 | -0.23% | 1,354,515 |
| May 14, 2026 | 4.27 | 4.32 | 4.26 | 4.32 | 4.30 | 1.65% | 288,575 |
| May 13, 2026 | 4.32 | 4.34 | 4.25 | 4.25 | 4.23 | -1.16% | 237,815 |
| May 12, 2026 | 4.30 | 4.31 | 4.27 | 4.30 | 4.28 | -0.46% | 260,228 |
| May 11, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.30 | -0.46% | 340,400 |
| May 8, 2026 | 4.34 | 4.36 | 4.32 | 4.34 | 4.32 | 0.46% | 308,803 |
| May 7, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.30 | 0.23% | 147,950 |
| May 6, 2026 | 4.31 | 4.35 | 4.26 | 4.31 | 4.29 | - | 180,664 |
| May 5, 2026 | 4.25 | 4.36 | 4.25 | 4.31 | 4.29 | 1.89% | 450,645 |
| May 4, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.21 | -1.63% | 306,638 |
| May 1, 2026 | 4.28 | 4.31 | 4.26 | 4.30 | 4.28 | 0.70% | 228,938 |
| Apr 30, 2026 | 4.21 | 4.29 | 4.21 | 4.27 | 4.25 | 1.67% | 336,447 |
| Apr 29, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.18 | 0.24% | 298,590 |
| Apr 28, 2026 | 4.21 | 4.23 | 4.19 | 4.19 | 4.17 | -1.18% | 241,183 |
| Apr 27, 2026 | 4.26 | 4.28 | 4.23 | 4.24 | 4.22 | -0.93% | 286,000 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.26 | - | 262,179 |
| Apr 23, 2026 | 4.28 | 4.31 | 4.26 | 4.28 | 4.26 | - | 297,843 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.25 | 4.28 | 4.26 | 0.47% | 264,116 |
| Apr 21, 2026 | 4.30 | 4.31 | 4.22 | 4.26 | 4.24 | -0.93% | 375,754 |
| Apr 20, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.28 | -0.69% | 237,953 |
| Apr 17, 2026 | 4.32 | 4.37 | 4.30 | 4.33 | 4.31 | 1.17% | 432,617 |
| Apr 16, 2026 | 4.25 | 4.34 | 4.25 | 4.28 | 4.26 | -0.47% | 300,577 |
| Apr 15, 2026 | 4.31 | 4.35 | 4.29 | 4.30 | 4.28 | -0.92% | 236,253 |
| Apr 14, 2026 | 4.35 | 4.36 | 4.33 | 4.34 | 4.29 | -0.46% | 445,317 |
| Apr 13, 2026 | 4.35 | 4.36 | 4.28 | 4.36 | 4.31 | - | 345,664 |
| Apr 10, 2026 | 4.40 | 4.41 | 4.34 | 4.36 | 4.31 | -0.68% | 209,341 |
| Apr 9, 2026 | 4.31 | 4.42 | 4.30 | 4.39 | 4.34 | 1.86% | 733,254 |
| Apr 8, 2026 | 4.32 | 4.34 | 4.30 | 4.31 | 4.26 | 1.89% | 521,207 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.20 | 4.23 | 4.18 | -0.47% | 312,647 |
| Apr 6, 2026 | 4.23 | 4.27 | 4.21 | 4.25 | 4.20 | 0.95% | 320,765 |
| Apr 2, 2026 | 4.17 | 4.22 | 4.12 | 4.21 | 4.16 | 0.96% | 398,143 |
| Apr 1, 2026 | 4.15 | 4.19 | 4.14 | 4.17 | 4.12 | 1.46% | 215,660 |
| Mar 31, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.07 | 1.99% | 215,553 |
| Mar 30, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 3.99 | 0.75% | 218,601 |
| Mar 27, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 3.96 | -1.72% | 204,346 |
| Mar 26, 2026 | 4.14 | 4.15 | 4.05 | 4.07 | 4.03 | -1.45% | 211,842 |
| Mar 25, 2026 | 4.11 | 4.16 | 4.10 | 4.13 | 4.08 | 1.98% | 254,064 |
| Mar 24, 2026 | 4.00 | 4.11 | 4.00 | 4.05 | 4.01 | 0.25% | 422,631 |
| Mar 23, 2026 | 3.85 | 4.07 | 3.85 | 4.04 | 4.00 | 4.94% | 828,985 |
| Mar 20, 2026 | 3.97 | 3.98 | 3.79 | 3.85 | 3.81 | -3.02% | 921,700 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.93 | -1.73% | 366,956 |
| Mar 18, 2026 | 4.10 | 4.11 | 4.02 | 4.04 | 4.00 | -1.46% | 373,346 |
| Mar 17, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.06 | 1.74% | 341,508 |
| Mar 16, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 3.99 | 2.03% | 282,651 |
| Mar 13, 2026 | 4.00 | 4.01 | 3.94 | 3.95 | 3.91 | -1.00% | 409,533 |
| Mar 12, 2026 | 4.03 | 4.04 | 3.99 | 3.99 | 3.92 | -1.97% | 301,774 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | 4.00 | -0.25% | 322,478 |
| Mar 10, 2026 | 4.05 | 4.11 | 4.03 | 4.08 | 4.01 | 0.74% | 265,217 |