Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.200
+0.010 (0.24%)
Apr 29, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | 0.24% | 298,590 |
| Apr 28, 2026 | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | -1.18% | 241,183 |
| Apr 27, 2026 | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.93% | 286,000 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 262,246 |
| Apr 23, 2026 | 4.28 | 4.31 | 4.26 | 4.28 | 4.28 | - | 297,843 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | 0.47% | 264,116 |
| Apr 21, 2026 | 4.30 | 4.31 | 4.22 | 4.26 | 4.26 | -0.93% | 375,754 |
| Apr 20, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.69% | 237,953 |
| Apr 17, 2026 | 4.32 | 4.37 | 4.30 | 4.33 | 4.33 | 1.17% | 432,617 |
| Apr 16, 2026 | 4.25 | 4.34 | 4.25 | 4.28 | 4.28 | -0.47% | 300,577 |
| Apr 15, 2026 | 4.31 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 236,253 |
| Apr 14, 2026 | 4.35 | 4.36 | 4.33 | 4.34 | 4.32 | -0.46% | 445,317 |
| Apr 13, 2026 | 4.35 | 4.36 | 4.28 | 4.36 | 4.34 | - | 345,664 |
| Apr 10, 2026 | 4.40 | 4.41 | 4.34 | 4.36 | 4.34 | -0.68% | 209,341 |
| Apr 9, 2026 | 4.31 | 4.42 | 4.30 | 4.39 | 4.37 | 1.86% | 733,254 |
| Apr 8, 2026 | 4.32 | 4.34 | 4.30 | 4.31 | 4.29 | 1.89% | 521,207 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.20 | 4.23 | 4.21 | -0.47% | 312,647 |
| Apr 6, 2026 | 4.23 | 4.27 | 4.21 | 4.25 | 4.23 | 0.95% | 320,765 |
| Apr 2, 2026 | 4.17 | 4.22 | 4.12 | 4.21 | 4.19 | 0.96% | 398,143 |
| Apr 1, 2026 | 4.15 | 4.19 | 4.14 | 4.17 | 4.15 | 1.46% | 215,660 |
| Mar 31, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.09 | 1.99% | 215,553 |
| Mar 30, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 4.01 | 0.75% | 218,601 |
| Mar 27, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 3.98 | -1.72% | 204,346 |
| Mar 26, 2026 | 4.14 | 4.15 | 4.05 | 4.07 | 4.05 | -1.45% | 211,842 |
| Mar 25, 2026 | 4.11 | 4.16 | 4.10 | 4.13 | 4.11 | 1.98% | 254,064 |
| Mar 24, 2026 | 4.00 | 4.11 | 4.00 | 4.05 | 4.03 | 0.25% | 422,631 |
| Mar 23, 2026 | 3.85 | 4.07 | 3.85 | 4.04 | 4.02 | 4.94% | 828,985 |
| Mar 20, 2026 | 3.97 | 3.98 | 3.79 | 3.85 | 3.83 | -3.02% | 921,700 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.95 | -1.73% | 366,956 |
| Mar 18, 2026 | 4.10 | 4.11 | 4.02 | 4.04 | 4.02 | -1.46% | 373,346 |
| Mar 17, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.08 | 1.74% | 341,508 |
| Mar 16, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 4.01 | 2.03% | 282,651 |
| Mar 13, 2026 | 4.00 | 4.01 | 3.94 | 3.95 | 3.93 | -1.00% | 409,533 |
| Mar 12, 2026 | 4.03 | 4.04 | 3.99 | 3.99 | 3.94 | -1.97% | 301,774 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | 4.02 | -0.25% | 322,478 |
| Mar 10, 2026 | 4.05 | 4.11 | 4.03 | 4.08 | 4.03 | 0.74% | 265,217 |
| Mar 9, 2026 | 4.12 | 4.12 | 3.97 | 4.05 | 4.00 | -2.64% | 577,578 |
| Mar 6, 2026 | 4.16 | 4.17 | 4.13 | 4.16 | 4.11 | 0.24% | 286,300 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.10 | -1.43% | 362,020 |
| Mar 4, 2026 | 4.21 | 4.22 | 4.17 | 4.21 | 4.16 | - | 250,854 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.12 | 4.21 | 4.16 | -1.41% | 500,272 |
| Mar 2, 2026 | 4.29 | 4.30 | 4.26 | 4.27 | 4.22 | -0.70% | 647,349 |
| Feb 27, 2026 | 4.31 | 4.31 | 4.25 | 4.30 | 4.25 | 0.23% | 300,515 |
| Feb 26, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.24 | 0.47% | 316,519 |
| Feb 25, 2026 | 4.24 | 4.27 | 4.22 | 4.27 | 4.22 | 0.71% | 241,209 |
| Feb 24, 2026 | 4.20 | 4.28 | 4.19 | 4.24 | 4.19 | 0.95% | 633,120 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.15 | 1.20% | 255,581 |
| Feb 20, 2026 | 4.11 | 4.17 | 4.11 | 4.15 | 4.10 | 0.24% | 270,991 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.09 | 0.24% | 135,600 |
| Feb 18, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.08 | 0.24% | 289,396 |