Diversified Royalty Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.790	2.810	2.780	2.800	2.263	194,062
2024-03-01	2.780	2.800	2.765	2.770	2.239	291,177
2024-02-29	2.780	2.790	2.740	2.790	2.255	203,010
2024-02-28	2.730	2.770	2.720	2.770	2.239	145,236
2024-02-27	2.720	2.750	2.720	2.730	2.206	178,739
2024-02-26	2.750	2.750	2.720	2.730	2.206	292,960
2024-02-23	2.740	2.770	2.730	2.750	2.222	255,940
2024-02-22	2.780	2.780	2.720	2.720	2.198	288,255
2024-02-21	2.740	2.760	2.740	2.750	2.222	624,548
2024-02-20	2.790	2.800	2.750	2.750	2.222	259,243
2024-02-16	2.740	2.800	2.730	2.770	2.239	848,759
2024-02-15	2.730	2.790	2.690	2.750	2.222	2,495,218
2024-02-14	2.830	2.840	2.810	2.820	2.279	81,681
2024-02-13	2.850	2.860	2.810	2.850	2.287	350,065
2024-02-12	2.880	2.890	2.860	2.880	2.311	231,297
2024-02-09	2.850	2.880	2.850	2.870	2.303	237,364
2024-02-08	2.850	2.880	2.840	2.850	2.287	292,049
2024-02-07	2.830	2.840	2.820	2.830	2.271	190,402
2024-02-06	2.810	2.840	2.810	2.820	2.263	233,843
2024-02-05	2.850	2.850	2.810	2.820	2.263	171,424
2024-02-02	2.850	2.860	2.830	2.860	2.295	193,115
2024-02-01	2.830	2.860	2.820	2.860	2.295	248,946
2024-01-31	2.800	2.835	2.795	2.830	2.271	1,263,175
2024-01-30	2.790	2.800	2.780	2.790	2.239	93,463
2024-01-29	2.800	2.800	2.790	2.800	2.247	145,130
2024-01-26	2.800	2.810	2.790	2.800	2.247	177,348
2024-01-25	2.790	2.800	2.770	2.790	2.239	173,929
2024-01-24	2.770	2.790	2.770	2.780	2.231	111,268
2024-01-23	2.750	2.785	2.750	2.770	2.223	79,309
2024-01-22	2.790	2.790	2.750	2.770	2.223	168,374
2024-01-19	2.790	2.790	2.720	2.760	2.215	153,536
2024-01-18	2.760	2.780	2.730	2.770	2.223	152,417
2024-01-17	2.750	2.760	2.710	2.740	2.199	272,290
2024-01-16	2.800	2.800	2.750	2.760	2.215	238,812
2024-01-15	2.780	2.800	2.760	2.800	2.247	162,730
2024-01-12	2.800	2.800	2.750	2.780	2.231	227,916
2024-01-11	2.780	2.780	2.750	2.780	2.215	180,741
2024-01-10	2.770	2.780	2.750	2.780	2.215	154,623
2024-01-09	2.750	2.770	2.740	2.760	2.199	278,625
2024-01-08	2.760	2.780	2.740	2.740	2.183	281,577
2024-01-05	2.740	2.770	2.730	2.760	2.199	282,899
2024-01-04	2.750	2.750	2.720	2.740	2.183	120,496
2024-01-03	2.720	2.750	2.690	2.730	2.175	301,456
2024-01-02	2.740	2.750	2.710	2.720	2.167	151,683
2023-12-29	2.720	2.740	2.720	2.730	2.175	53,713
2023-12-28	2.760	2.760	2.730	2.730	2.175	78,050
2023-12-27	2.730	2.750	2.730	2.740	2.183	138,127
2023-12-22	2.700	2.740	2.700	2.730	2.175	217,985
2023-12-21	2.670	2.700	2.670	2.700	2.151	56,435
2023-12-20	2.680	2.710	2.680	2.680	2.135	180,313
2023-12-19	2.690	2.700	2.670	2.700	2.151	150,683
2023-12-18	2.650	2.690	2.650	2.670	2.127	176,694
2023-12-15	2.730	2.730	2.650	2.660	2.119	358,179
2023-12-14	2.700	2.720	2.690	2.700	2.151	192,986
2023-12-13	2.660	2.725	2.650	2.690	2.127	488,160
2023-12-12	2.680	2.680	2.660	2.670	2.111	110,396
2023-12-11	2.690	2.690	2.630	2.650	2.096	305,522
2023-12-08	2.700	2.700	2.660	2.680	2.119	178,105
2023-12-07	2.700	2.710	2.680	2.680	2.119	162,463
2023-12-06	2.700	2.710	2.675	2.690	2.127	129,443

← NewerPage 12 of 21 · 1,259 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.