Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.640	2.680	2.640	2.680	2.119	132,058
2023-12-04	2.690	2.720	2.650	2.650	2.096	237,466
2023-12-01	2.640	2.690	2.630	2.690	2.127	218,464
2023-11-30	2.610	2.640	2.610	2.640	2.088	251,029
2023-11-29	2.610	2.630	2.610	2.620	2.072	169,581
2023-11-28	2.620	2.620	2.610	2.620	2.072	161,921
2023-11-27	2.610	2.620	2.595	2.600	2.056	115,261
2023-11-24	2.610	2.610	2.590	2.610	2.064	181,597
2023-11-23	2.620	2.620	2.590	2.590	2.048	109,360
2023-11-22	2.580	2.600	2.570	2.600	2.056	195,649
2023-11-21	2.560	2.590	2.530	2.580	2.040	279,037
2023-11-20	2.560	2.560	2.520	2.530	2.001	135,331
2023-11-17	2.570	2.570	2.540	2.570	2.032	181,750
2023-11-16	2.590	2.590	2.530	2.560	2.024	112,584
2023-11-15	2.600	2.600	2.550	2.580	2.040	228,132
2023-11-14	2.590	2.600	2.560	2.580	2.040	152,205
2023-11-13	2.580	2.590	2.540	2.590	2.032	177,918
2023-11-10	2.570	2.570	2.525	2.570	2.017	113,201
2023-11-09	2.600	2.600	2.540	2.560	2.009	220,476
2023-11-08	2.590	2.590	2.550	2.570	2.017	109,018
2023-11-07	2.600	2.610	2.580	2.580	2.024	171,224
2023-11-06	2.620	2.640	2.580	2.620	2.056	367,730
2023-11-03	2.610	2.625	2.580	2.610	2.048	206,379
2023-11-02	2.520	2.580	2.510	2.580	2.024	287,328
2023-11-01	2.440	2.520	2.440	2.500	1.962	275,410
2023-10-31	2.450	2.450	2.410	2.430	1.907	262,959
2023-10-30	2.350	2.430	2.350	2.430	1.907	261,855
2023-10-27	2.430	2.430	2.380	2.380	1.867	164,114
2023-10-26	2.450	2.450	2.390	2.410	1.891	411,521
2023-10-25	2.450	2.450	2.410	2.450	1.922	102,851
2023-10-24	2.460	2.470	2.420	2.450	1.922	138,693
2023-10-23	2.450	2.470	2.410	2.460	1.930	201,158
2023-10-20	2.510	2.510	2.415	2.430	1.907	489,099
2023-10-19	2.530	2.530	2.480	2.510	1.970	201,394
2023-10-18	2.570	2.580	2.500	2.520	1.977	421,881
2023-10-17	2.550	2.600	2.550	2.570	2.017	163,595
2023-10-16	2.550	2.580	2.535	2.570	2.017	249,180
2023-10-13	2.570	2.590	2.520	2.550	2.001	250,520
2023-10-12	2.670	2.670	2.530	2.570	2.001	333,446
2023-10-11	2.640	2.660	2.610	2.650	2.063	733,698
2023-10-10	2.620	2.640	2.600	2.630	2.048	221,855
2023-10-06	2.590	2.590	2.520	2.560	1.993	436,117
2023-10-05	2.600	2.620	2.530	2.560	1.993	633,316
2023-10-04	2.480	2.510	2.475	2.510	1.954	192,098
2023-10-03	2.520	2.530	2.470	2.470	1.923	227,593
2023-10-02	2.570	2.580	2.510	2.530	1.970	257,730
2023-09-29	2.620	2.630	2.560	2.560	1.993	320,852
2023-09-28	2.570	2.590	2.560	2.570	2.001	281,568
2023-09-27	2.600	2.620	2.570	2.590	2.016	325,229
2023-09-26	2.650	2.690	2.600	2.600	2.024	319,506
2023-09-25	2.720	2.720	2.620	2.660	2.071	350,908
2023-09-22	2.750	2.770	2.720	2.720	2.118	178,154
2023-09-21	2.770	2.775	2.740	2.750	2.141	347,312
2023-09-20	2.750	2.800	2.750	2.790	2.172	152,902
2023-09-19	2.780	2.785	2.750	2.750	2.141	169,852
2023-09-18	2.800	2.800	2.780	2.780	2.164	110,533
2023-09-15	2.780	2.800	2.780	2.780	2.164	155,103
2023-09-14	2.790	2.790	2.760	2.770	2.157	652,969
2023-09-13	2.800	2.830	2.770	2.780	2.149	1,414,405
2023-09-12	2.830	2.835	2.790	2.820	2.180	1,913,896

← NewerPage 13 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.