Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.750
+0.010 (0.21%)
Jun 9, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.74 | 4.78 | 4.69 | 4.75 | 4.75 | 0.21% | 219,900 |
| Jun 8, 2026 | 4.70 | 4.81 | 4.69 | 4.74 | 4.74 | 1.07% | 970,388 |
| Jun 5, 2026 | 4.61 | 4.73 | 4.61 | 4.69 | 4.69 | 0.64% | 364,517 |
| Jun 4, 2026 | 4.69 | 4.73 | 4.65 | 4.66 | 4.66 | -0.64% | 453,129 |
| Jun 3, 2026 | 4.80 | 4.85 | 4.68 | 4.69 | 4.69 | -1.47% | 394,060 |
| Jun 2, 2026 | 4.80 | 4.85 | 4.74 | 4.76 | 4.76 | -0.83% | 320,288 |
| Jun 1, 2026 | 4.90 | 4.92 | 4.78 | 4.80 | 4.80 | -2.04% | 431,750 |
| May 29, 2026 | 4.87 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 366,174 |
| May 28, 2026 | 4.87 | 4.93 | 4.83 | 4.85 | 4.85 | 0.21% | 925,721 |
| May 27, 2026 | 4.78 | 4.89 | 4.78 | 4.84 | 4.84 | 0.62% | 308,203 |
| May 26, 2026 | 4.84 | 4.87 | 4.80 | 4.81 | 4.81 | -0.62% | 214,435 |
| May 25, 2026 | 4.85 | 4.93 | 4.84 | 4.84 | 4.84 | - | 438,595 |
| May 22, 2026 | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | -0.62% | 504,146 |
| May 21, 2026 | 4.80 | 4.92 | 4.79 | 4.87 | 4.87 | 1.88% | 950,460 |
| May 20, 2026 | 4.65 | 4.88 | 4.60 | 4.78 | 4.78 | 2.36% | 1,740,321 |
| 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 | 0.32% | 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 | -0.38% | 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 |