Diversified Royalty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.090 | 4.110 | 4.060 | 4.100 | 4.100 | 273,676 |
| 2026-10-15 | 4.050 | 4.120 | 4.040 | 4.080 | 4.080 | 317,282 |
| 2026-10-14 | 4.060 | 4.070 | 4.040 | 4.060 | 4.036 | 268,356 |
| 2026-10-13 | 4.080 | 4.100 | 4.035 | 4.080 | 4.056 | 318,540 |
| 2026-10-09 | 4.070 | 4.090 | 4.070 | 4.080 | 4.056 | 134,408 |
| 2026-10-08 | 4.080 | 4.100 | 4.070 | 4.070 | 4.046 | 192,125 |
| 2026-10-07 | 4.110 | 4.120 | 4.075 | 4.100 | 4.076 | 211,841 |
| 2026-10-06 | 4.080 | 4.120 | 4.080 | 4.110 | 4.086 | 249,534 |
| 2026-10-05 | 4.080 | 4.120 | 4.075 | 4.080 | 4.056 | 275,313 |
| 2026-10-02 | 4.110 | 4.150 | 4.090 | 4.100 | 4.076 | 352,700 |
| 2026-10-01 | 4.080 | 4.105 | 4.070 | 4.090 | 4.066 | 332,295 |
| 2026-09-30 | 4.100 | 4.120 | 4.080 | 4.090 | 4.066 | 351,036 |
| 2026-09-29 | 4.100 | 4.110 | 4.080 | 4.090 | 4.066 | 262,598 |
| 2026-09-28 | 4.100 | 4.120 | 4.060 | 4.090 | 4.066 | 291,844 |
| 2026-09-25 | 4.080 | 4.120 | 4.055 | 4.110 | 4.086 | 492,327 |
| 2026-09-24 | 4.050 | 4.070 | 4.040 | 4.070 | 4.046 | 262,927 |
| 2026-09-23 | 4.120 | 4.130 | 4.050 | 4.060 | 4.036 | 283,451 |
| 2026-09-22 | 4.120 | 4.140 | 4.110 | 4.120 | 4.096 | 556,535 |
| 2026-09-21 | 4.100 | 4.130 | 4.090 | 4.110 | 4.086 | 208,941 |
| 2026-09-18 | 4.100 | 4.110 | 4.080 | 4.090 | 4.066 | 214,264 |
| 2026-09-17 | 4.120 | 4.170 | 4.110 | 4.110 | 4.086 | 182,255 |
| 2026-09-16 | 4.120 | 4.155 | 4.050 | 4.090 | 4.066 | 452,035 |
| 2026-09-15 | 4.130 | 4.130 | 4.080 | 4.120 | 4.096 | 667,624 |
| 2026-09-14 | 4.100 | 4.150 | 4.100 | 4.140 | 4.092 | 395,602 |
| 2026-09-11 | 4.100 | 4.120 | 4.080 | 4.110 | 4.062 | 195,153 |
| 2026-09-10 | 4.090 | 4.110 | 4.070 | 4.080 | 4.032 | 219,088 |
| 2026-09-09 | 4.070 | 4.130 | 4.050 | 4.110 | 4.062 | 228,800 |
| 2026-09-08 | 4.150 | 4.190 | 4.080 | 4.090 | 4.042 | 355,651 |
| 2026-09-04 | 4.120 | 4.195 | 4.115 | 4.180 | 4.131 | 450,863 |
| 2026-09-03 | 4.100 | 4.140 | 4.070 | 4.140 | 4.092 | 606,691 |
| 2026-09-02 | 4.050 | 4.100 | 4.050 | 4.080 | 4.032 | 330,191 |
| 2026-09-01 | 4.060 | 4.100 | 4.040 | 4.050 | 4.003 | 482,049 |
| 2026-08-31 | 4.040 | 4.090 | 4.030 | 4.070 | 4.023 | 491,450 |
| 2026-08-28 | 4.100 | 4.110 | 4.060 | 4.080 | 4.032 | 324,548 |
| 2026-08-27 | 4.060 | 4.110 | 4.050 | 4.100 | 4.052 | 464,498 |
| 2026-08-26 | 4.030 | 4.070 | 3.990 | 4.010 | 3.963 | 652,086 |
| 2026-08-25 | 4.040 | 4.110 | 4.010 | 4.020 | 3.973 | 1,338,289 |
| 2026-08-24 | 4.090 | 4.090 | 4.050 | 4.060 | 4.013 | 565,467 |
| 2026-08-21 | 4.100 | 4.130 | 4.100 | 4.110 | 4.062 | 331,116 |
| 2026-08-20 | 4.060 | 4.130 | 4.050 | 4.110 | 4.062 | 542,687 |
| 2026-08-19 | 4.070 | 4.150 | 4.060 | 4.070 | 4.023 | 1,135,203 |
| 2026-08-18 | 4.100 | 4.130 | 4.070 | 4.090 | 4.042 | 703,206 |
| 2026-08-17 | 4.050 | 4.070 | 4.010 | 4.060 | 4.013 | 2,252,031 |
| 2026-08-14 | 4.110 | 4.140 | 3.940 | 4.060 | 4.013 | 3,592,162 |
| 2026-08-13 | 4.580 | 4.580 | 4.040 | 4.080 | 4.009 | 4,193,569 |
| 2026-08-12 | 4.580 | 4.630 | 4.560 | 4.620 | 4.539 | 226,361 |
| 2026-08-11 | 4.570 | 4.590 | 4.560 | 4.570 | 4.490 | 204,304 |
| 2026-08-10 | 4.610 | 4.620 | 4.520 | 4.550 | 4.470 | 368,783 |
| 2026-08-07 | 4.630 | 4.680 | 4.610 | 4.630 | 4.549 | 256,121 |
| 2026-08-06 | 4.700 | 4.700 | 4.610 | 4.620 | 4.539 | 238,456 |
| 2026-08-05 | 4.690 | 4.720 | 4.660 | 4.710 | 4.628 | 873,936 |
| 2026-08-04 | 4.600 | 4.690 | 4.590 | 4.680 | 4.598 | 452,102 |
| 2026-07-31 | 4.630 | 4.630 | 4.510 | 4.540 | 4.461 | 546,351 |
| 2026-07-30 | 4.600 | 4.650 | 4.600 | 4.640 | 4.559 | 278,589 |
| 2026-07-29 | 4.590 | 4.650 | 4.510 | 4.600 | 4.520 | 657,792 |
| 2026-07-28 | 4.550 | 4.600 | 4.510 | 4.580 | 4.500 | 656,805 |
| 2026-07-27 | 4.490 | 4.550 | 4.490 | 4.520 | 4.441 | 310,593 |
| 2026-07-24 | 4.500 | 4.510 | 4.470 | 4.490 | 4.412 | 250,149 |
| 2026-07-23 | 4.450 | 4.500 | 4.440 | 4.490 | 4.412 | 382,118 |
| 2026-07-22 | 4.520 | 4.540 | 4.450 | 4.460 | 4.382 | 270,792 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0240 CAD |
| 2026-09-15 | 0.0240 CAD |
| 2026-08-14 | 0.0240 CAD |
| 2026-07-15 | 0.0240 CAD |
| 2026-06-15 | 0.0240 CAD |
| 2026-05-15 | 0.0240 CAD |
| 2026-04-15 | 0.0240 CAD |
| 2026-03-13 | 0.0240 CAD |
| 2026-02-13 | 0.0240 CAD |
| 2026-01-15 | 0.0240 CAD |
| 2025-12-15 | 0.0238 CAD |
| 2025-11-14 | 0.0230 CAD |
| 2025-10-15 | 0.0230 CAD |
| 2025-09-15 | 0.0230 CAD |
| 2025-08-15 | 0.0230 CAD |
| 2025-07-15 | 0.0230 CAD |
| 2025-06-13 | 0.0210 CAD |
| 2025-05-15 | 0.0210 CAD |
| 2025-04-15 | 0.0210 CAD |
| 2025-03-14 | 0.0210 CAD |
| 2025-02-14 | 0.0210 CAD |
| 2025-01-15 | 0.0210 CAD |
| 2024-12-13 | 0.0210 CAD |
| 2024-11-15 | 0.0210 CAD |
| 2024-10-15 | 0.0210 CAD |
| 2024-09-13 | 0.0210 CAD |
| 2024-08-15 | 0.0210 CAD |
| 2024-07-15 | 0.0210 CAD |
| 2024-06-14 | 0.0210 CAD |
| 2024-05-14 | 0.0210 CAD |
| 2024-04-12 | 0.0210 CAD |
| 2024-03-14 | 0.0210 CAD |
| 2024-02-14 | 0.0200 CAD |
| 2024-01-12 | 0.0200 CAD |
| 2023-12-14 | 0.0200 CAD |
| 2023-11-14 | 0.0200 CAD |
| 2023-10-13 | 0.0200 CAD |
| 2023-09-14 | 0.0200 CAD |
| 2023-08-14 | 0.0200 CAD |
| 2023-07-13 | 0.0200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.