Diversified Royalty Corp. (TSX:DIV)
Canada · Delayed Price · Currency is CAD 4.180
+0.040 (0.97%)
Sep 4, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 0.97% | 450,863 |
| Sep 3, 2026 | 4.10 | 4.14 | 4.07 | 4.14 | 4.14 | 1.47% | 606,700 |
| Sep 2, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 0.74% | 330,200 |
| Sep 1, 2026 | 4.06 | 4.10 | 4.04 | 4.05 | 4.05 | -0.49% | 482,049 |
| Aug 31, 2026 | 4.04 | 4.09 | 4.03 | 4.07 | 4.07 | -0.25% | 491,869 |
| Aug 28, 2026 | 4.10 | 4.11 | 4.06 | 4.08 | 4.08 | -0.49% | 324,548 |
| Aug 27, 2026 | 4.06 | 4.11 | 4.05 | 4.10 | 4.10 | 2.24% | 464,500 |
| Aug 26, 2026 | 4.03 | 4.07 | 3.99 | 4.01 | 4.01 | -0.25% | 652,100 |
| Aug 25, 2026 | 4.04 | 4.11 | 4.01 | 4.02 | 4.02 | -0.99% | 1,338,300 |
| Aug 24, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -1.22% | 565,500 |
| Aug 21, 2026 | 4.10 | 4.13 | 4.10 | 4.11 | 4.11 | - | 331,376 |
| Aug 20, 2026 | 4.06 | 4.13 | 4.05 | 4.11 | 4.11 | 0.98% | 542,700 |
| Aug 19, 2026 | 4.07 | 4.15 | 4.06 | 4.07 | 4.07 | -0.49% | 1,135,203 |
| Aug 18, 2026 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | 0.74% | 703,206 |
| Aug 17, 2026 | 4.05 | 4.07 | 4.01 | 4.06 | 4.06 | - | 2,252,031 |
| Aug 14, 2026 | 4.11 | 4.14 | 3.94 | 4.06 | 4.06 | - | 3,592,200 |
| Aug 13, 2026 | 4.58 | 4.58 | 4.04 | 4.08 | 4.06 | -11.55% | 4,193,600 |
| Aug 12, 2026 | 4.58 | 4.63 | 4.56 | 4.62 | 4.59 | 1.10% | 226,400 |
| 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 | -1.74% | 368,800 |
| 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 | -1.92% | 238,500 |
| Aug 5, 2026 | 4.69 | 4.72 | 4.66 | 4.71 | 4.68 | 0.65% | 873,936 |
| Aug 4, 2026 | 4.60 | 4.69 | 4.59 | 4.68 | 4.65 | 3.10% | 452,102 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.51 | -2.17% | 546,400 |
| Jul 30, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.61 | 0.88% | 278,600 |
| Jul 29, 2026 | 4.59 | 4.65 | 4.51 | 4.60 | 4.57 | 0.44% | 666,389 |
| Jul 28, 2026 | 4.55 | 4.60 | 4.51 | 4.58 | 4.55 | 1.34% | 656,805 |
| Jul 27, 2026 | 4.49 | 4.55 | 4.49 | 4.52 | 4.49 | 0.67% | 310,600 |
| 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 | 0.68% | 382,118 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.45 | 4.46 | 4.43 | -1.56% | 270,800 |
| Jul 21, 2026 | 4.50 | 4.54 | 4.49 | 4.53 | 4.50 | 1.81% | 273,700 |
| Jul 20, 2026 | 4.46 | 4.55 | 4.43 | 4.45 | 4.42 | -0.23% | 476,542 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.43 | 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 | -0.22% | 413,800 |
| Jul 14, 2026 | 4.58 | 4.59 | 4.51 | 4.54 | 4.49 | - | 338,400 |
| Jul 13, 2026 | 4.62 | 4.64 | 4.51 | 4.54 | 4.49 | -1.75% | 872,100 |
| 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 | 0.44% | 347,445 |
| Jul 8, 2026 | 4.61 | 4.65 | 4.58 | 4.60 | 4.55 | -0.66% | 297,233 |
| Jul 7, 2026 | 4.70 | 4.72 | 4.60 | 4.63 | 4.58 | -1.29% | 747,331 |
| Jul 6, 2026 | 4.80 | 4.84 | 4.69 | 4.69 | 4.64 | -2.52% | 900,341 |
| Jul 3, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | 4.76 | 1.06% | 435,100 |
| 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 | 1.95% | 1,394,913 |
| Jun 29, 2026 | 4.65 | 4.67 | 4.64 | 4.66 | 4.61 | - | 741,200 |
| Jun 26, 2026 | 4.65 | 4.69 | 4.55 | 4.66 | 4.61 | -4.75% | 2,300,100 |
| Jun 25, 2026 | 4.86 | 4.92 | 4.84 | 4.89 | 4.84 | 0.41% | 346,208 |