Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.830	2.840	2.810	2.840	2.195	1,046,905
2023-09-08	2.800	2.840	2.795	2.810	2.172	669,180
2023-09-07	2.810	2.830	2.770	2.800	2.164	1,441,810
2023-09-06	2.820	2.825	2.790	2.820	2.180	540,930
2023-09-05	2.850	2.850	2.790	2.800	2.164	510,959
2023-09-01	2.870	2.870	2.820	2.840	2.195	610,541
2023-08-31	2.860	2.870	2.850	2.870	2.218	234,992
2023-08-30	2.850	2.880	2.840	2.860	2.211	450,876
2023-08-29	2.840	2.850	2.830	2.840	2.195	138,045
2023-08-28	2.840	2.850	2.820	2.850	2.203	499,973
2023-08-25	2.830	2.840	2.810	2.810	2.172	681,661
2023-08-24	2.830	2.850	2.810	2.810	2.172	213,600
2023-08-23	2.790	2.840	2.790	2.830	2.187	80,343
2023-08-22	2.850	2.850	2.800	2.810	2.172	236,419
2023-08-21	2.840	2.860	2.820	2.850	2.203	177,326
2023-08-18	2.850	2.860	2.840	2.840	2.195	147,387
2023-08-17	2.850	2.860	2.840	2.850	2.203	139,907
2023-08-16	2.900	2.900	2.820	2.840	2.195	188,350
2023-08-15	2.850	2.900	2.820	2.890	2.234	352,563
2023-08-14	2.840	2.850	2.810	2.840	2.195	163,346
2023-08-11	2.850	2.850	2.820	2.840	2.180	263,386
2023-08-10	2.870	2.870	2.820	2.850	2.187	213,276
2023-08-09	2.890	2.890	2.840	2.870	2.203	361,269
2023-08-08	2.900	2.900	2.860	2.880	2.210	209,101
2023-08-04	2.860	2.910	2.850	2.900	2.226	84,237
2023-08-03	2.900	2.900	2.840	2.870	2.203	201,095
2023-08-02	2.910	2.910	2.860	2.880	2.210	83,131
2023-08-01	2.860	2.910	2.860	2.890	2.218	208,053
2023-07-31	2.960	2.960	2.820	2.850	2.187	448,734
2023-07-28	2.960	2.960	2.940	2.960	2.272	51,241
2023-07-27	2.970	2.970	2.940	2.960	2.272	132,285
2023-07-26	2.950	2.960	2.940	2.950	2.264	72,070
2023-07-25	2.950	2.965	2.940	2.950	2.264	199,158
2023-07-24	2.950	2.950	2.930	2.950	2.264	121,280
2023-07-21	2.890	2.930	2.860	2.910	2.233	404,320
2023-07-20	2.890	2.890	2.850	2.880	2.210	119,240
2023-07-19	2.870	2.890	2.850	2.870	2.203	85,842
2023-07-18	2.880	2.880	2.850	2.880	2.210	98,583
2023-07-17	2.900	2.910	2.860	2.860	2.195	75,200
2023-07-14	2.910	2.930	2.890	2.920	2.241	209,425
2023-07-13	2.910	2.910	2.880	2.910	2.233	192,117
2023-07-12	2.830	2.920	2.830	2.890	2.203	713,698
2023-07-11	2.870	2.870	2.820	2.820	2.149	223,623
2023-07-10	2.850	2.850	2.830	2.840	2.165	63,601
2023-07-07	2.850	2.850	2.815	2.820	2.149	64,059
2023-07-06	2.850	2.850	2.800	2.830	2.157	115,267
2023-07-05	2.850	2.870	2.800	2.850	2.172	305,524
2023-07-04	2.860	2.870	2.820	2.820	2.149	82,139
2023-06-30	2.820	2.850	2.800	2.840	2.165	103,006
2023-06-29	2.800	2.820	2.790	2.810	2.142	27,091
2023-06-28	2.820	2.820	2.780	2.810	2.142	121,874
2023-06-27	2.780	2.820	2.780	2.780	2.119	320,755
2023-06-26	2.760	2.800	2.760	2.780	2.119	78,558
2023-06-23	2.770	2.780	2.750	2.770	2.111	97,197
2023-06-22	2.800	2.800	2.770	2.770	2.111	88,254
2023-06-21	2.770	2.800	2.760	2.800	2.134	88,400
2023-06-20	2.800	2.800	2.750	2.770	2.111	184,892
2023-06-19	2.790	2.810	2.780	2.800	2.134	78,570
2023-06-16	2.820	2.820	2.770	2.800	2.134	143,160
2023-06-15	2.800	2.810	2.780	2.810	2.142	174,725

← NewerPage 14 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.