Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DIV.TO stock page

Diversified Royalty Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-292.7602.7702.7302.7502.272418,571
2024-05-282.7802.7802.7502.7602.280227,242
2024-05-272.7902.7902.7502.7702.288182,826
2024-05-242.7602.7802.7502.7702.28888,015
2024-05-232.7802.7902.7352.7502.272331,976
2024-05-222.7902.8002.7702.7802.296154,358
2024-05-212.8002.8102.7802.7802.296174,669
2024-05-172.8202.8302.7902.8002.313349,745
2024-05-162.8102.8302.8102.8202.329178,107
2024-05-152.8202.8402.8102.8202.329179,422
2024-05-142.8302.8402.8002.8402.346278,567
2024-05-132.8802.8802.8202.8502.337550,585
2024-05-102.8602.9702.8602.8902.370538,881
2024-05-092.8602.8802.8502.8602.345156,132
2024-05-082.8402.8802.8302.8302.320286,858
2024-05-072.8502.8702.8402.8602.345194,748
2024-05-062.8402.8502.6702.8502.3371,005,359
2024-05-032.8202.8402.8102.8402.329186,325
2024-05-022.8202.8202.7802.8002.296125,981
2024-05-012.7902.8002.7902.8002.29673,050
2024-04-302.8202.8402.7902.7902.288220,257
2024-04-292.8002.8102.7902.8102.304163,571
2024-04-262.8002.8002.7802.7802.279124,889
2024-04-252.7902.7952.7602.7802.27980,913
2024-04-242.8302.8302.7702.7702.271192,917
2024-04-232.8202.8302.8052.8102.30446,844
2024-04-222.8202.8202.7702.7902.288219,884
2024-04-192.8102.8202.7902.7902.28877,229
2024-04-182.8002.8352.8002.8002.296161,316
2024-04-172.8202.8502.8002.8102.304180,850
2024-04-162.8302.8302.8002.8202.312118,401
2024-04-152.8802.9002.8202.8202.312340,517
2024-04-122.9002.9102.8702.8902.370236,195
2024-04-112.9202.9302.8902.9202.377277,491
2024-04-102.9202.9202.8902.9002.361115,777
2024-04-092.8802.9202.8802.9102.36956,324
2024-04-082.9202.9202.8902.9002.361135,935
2024-04-052.8702.9202.8702.9102.369161,988
2024-04-042.9102.9102.8602.8802.344185,841
2024-04-032.8802.9102.8802.9002.36195,183
2024-04-022.9202.9202.8852.9102.369208,634
2024-04-012.9202.9302.9002.9202.377116,874
2024-03-282.8902.9202.8902.9102.369103,979
2024-03-272.9202.9202.9002.9002.36192,033
2024-03-262.9002.9102.8702.9102.369354,314
2024-03-252.8702.9002.8602.9002.361181,725
2024-03-222.8502.8802.8502.8502.32098,016
2024-03-212.8702.8702.8502.8702.33686,232
2024-03-202.8502.8602.8202.8602.328109,196
2024-03-192.8202.8602.8202.8502.320166,311
2024-03-182.8302.8402.8202.8302.304118,695
2024-03-152.8302.8402.8202.8302.30495,411
2024-03-142.8802.8802.8202.8402.312196,569
2024-03-132.8802.8902.8702.8902.336136,460
2024-03-122.8702.9102.8602.9002.344188,614
2024-03-112.8602.8702.8452.8702.319210,097
2024-03-082.8602.8702.8502.8502.303122,838
2024-03-072.8202.8602.8202.8502.303231,050
2024-03-062.8002.8302.8002.8102.271147,367
2024-03-052.7802.8202.7802.8002.263185,204
← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.0240 CAD
2026-09-150.0240 CAD
2026-08-140.0240 CAD
2026-07-150.0240 CAD
2026-06-150.0240 CAD
2026-05-150.0240 CAD
2026-04-150.0240 CAD
2026-03-130.0240 CAD
2026-02-130.0240 CAD
2026-01-150.0240 CAD
2025-12-150.0238 CAD
2025-11-140.0230 CAD
2025-10-150.0230 CAD
2025-09-150.0230 CAD
2025-08-150.0230 CAD
2025-07-150.0230 CAD
2025-06-130.0210 CAD
2025-05-150.0210 CAD
2025-04-150.0210 CAD
2025-03-140.0210 CAD
2025-02-140.0210 CAD
2025-01-150.0210 CAD
2024-12-130.0210 CAD
2024-11-150.0210 CAD
2024-10-150.0210 CAD
2024-09-130.0210 CAD
2024-08-150.0210 CAD
2024-07-150.0210 CAD
2024-06-140.0210 CAD
2024-05-140.0210 CAD
2024-04-120.0210 CAD
2024-03-140.0210 CAD
2024-02-140.0200 CAD
2024-01-120.0200 CAD
2023-12-140.0200 CAD
2023-11-140.0200 CAD
2023-10-130.0200 CAD
2023-09-140.0200 CAD
2023-08-140.0200 CAD
2023-07-130.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.