Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.850	2.850	2.770	2.820	2.149	481,995
2023-06-13	2.870	2.870	2.820	2.840	2.149	147,990
2023-06-12	2.870	2.870	2.810	2.870	2.172	110,648
2023-06-09	2.850	2.870	2.820	2.840	2.149	90,045
2023-06-08	2.870	2.870	2.830	2.830	2.142	199,987
2023-06-07	2.930	2.930	2.850	2.870	2.172	410,784
2023-06-06	2.860	2.940	2.860	2.920	2.210	717,285
2023-06-05	2.860	2.860	2.840	2.850	2.157	775,213
2023-06-02	2.860	2.860	2.830	2.830	2.142	111,277
2023-06-01	2.800	2.850	2.790	2.820	2.134	129,255
2023-05-31	2.800	2.820	2.790	2.790	2.112	347,392
2023-05-30	2.850	2.860	2.810	2.810	2.127	135,303
2023-05-29	2.860	2.900	2.840	2.840	2.149	125,806
2023-05-26	2.830	2.870	2.830	2.850	2.157	268,066
2023-05-25	2.900	2.900	2.780	2.810	2.127	562,535
2023-05-24	2.960	2.960	2.880	2.900	2.195	600,626
2023-05-23	2.990	3.000	2.955	2.970	2.248	393,302
2023-05-19	3.000	3.000	2.980	2.990	2.263	224,116
2023-05-18	3.020	3.030	2.990	3.000	2.270	280,482
2023-05-17	3.020	3.050	3.000	3.020	2.286	400,929
2023-05-16	3.020	3.020	3.000	3.010	2.278	55,542
2023-05-15	3.010	3.030	3.000	3.030	2.293	113,647
2023-05-12	2.980	3.000	2.940	2.990	2.263	173,689
2023-05-11	3.040	3.040	2.970	3.000	2.255	297,460
2023-05-10	3.070	3.070	2.990	3.060	2.300	325,405
2023-05-09	3.020	3.070	3.010	3.070	2.308	412,870
2023-05-08	3.010	3.040	3.000	3.030	2.278	249,525
2023-05-05	2.980	3.010	2.950	3.010	2.263	78,915
2023-05-04	2.980	2.980	2.920	2.950	2.218	237,755
2023-05-03	2.980	2.995	2.950	2.970	2.233	109,525
2023-05-02	3.010	3.010	2.950	3.000	2.255	200,432
2023-05-01	2.970	3.020	2.970	3.020	2.270	198,069
2023-04-28	2.980	2.990	2.960	2.980	2.240	180,202
2023-04-27	2.990	2.990	2.940	2.970	2.233	298,461
2023-04-26	2.990	3.030	2.960	2.990	2.248	289,368
2023-04-25	2.980	3.000	2.960	2.990	2.248	191,614
2023-04-24	3.040	3.040	2.970	3.000	2.255	237,368
2023-04-21	2.980	3.030	2.960	3.030	2.278	241,543
2023-04-20	3.020	3.020	2.940	2.970	2.233	262,278
2023-04-19	2.940	3.030	2.940	3.020	2.270	508,430
2023-04-18	2.980	2.980	2.930	2.930	2.203	219,867
2023-04-17	2.940	2.990	2.890	2.990	2.248	991,810
2023-04-14	2.930	2.960	2.900	2.900	2.180	330,839
2023-04-13	2.990	2.990	2.910	2.940	2.210	493,637
2023-04-12	3.060	3.070	2.990	3.020	2.255	420,494
2023-04-11	3.090	3.090	3.020	3.050	2.278	379,674
2023-04-10	3.080	3.100	3.070	3.080	2.300	257,435
2023-04-06	3.020	3.095	3.000	3.080	2.300	248,240
2023-04-05	3.040	3.050	3.010	3.020	2.255	147,330
2023-04-04	3.080	3.090	3.040	3.050	2.278	165,757
2023-04-03	3.040	3.090	3.040	3.090	2.308	244,801
2023-03-31	3.000	3.060	3.000	3.050	2.278	187,471
2023-03-30	2.950	3.000	2.930	2.990	2.233	199,539
2023-03-29	2.940	2.970	2.910	2.930	2.188	158,504
2023-03-28	2.900	2.950	2.900	2.920	2.181	251,729
2023-03-27	2.940	2.945	2.890	2.900	2.166	246,462
2023-03-24	2.910	2.940	2.885	2.940	2.196	135,093
2023-03-23	2.930	2.960	2.890	2.920	2.181	226,379
2023-03-22	2.970	2.980	2.900	2.920	2.181	354,113
2023-03-21	3.000	3.030	2.960	2.970	2.218	209,256

← NewerPage 15 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.