Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	3.020	3.050	2.960	2.970	2.218	492,918
2023-03-17	3.070	3.080	3.020	3.020	2.255	631,100
2023-03-16	3.070	3.090	3.040	3.080	2.300	379,232
2023-03-15	3.110	3.110	3.040	3.090	2.308	291,672
2023-03-14	3.100	3.140	3.100	3.140	2.345	206,273
2023-03-13	3.110	3.130	3.040	3.130	2.323	570,662
2023-03-10	3.160	3.160	3.040	3.110	2.308	920,619
2023-03-09	3.260	3.290	3.230	3.270	2.426	511,737
2023-03-08	3.220	3.280	3.200	3.280	2.434	322,141
2023-03-07	3.240	3.240	3.160	3.200	2.375	305,634
2023-03-06	3.300	3.310	3.200	3.230	2.397	285,059
2023-03-03	3.290	3.320	3.280	3.310	2.456	244,326
2023-03-02	3.340	3.340	3.250	3.280	2.434	470,484
2023-03-01	3.370	3.400	3.310	3.350	2.486	335,258
2023-02-28	3.340	3.370	3.315	3.370	2.501	170,834
2023-02-27	3.380	3.400	3.330	3.340	2.478	511,386
2023-02-24	3.330	3.370	3.310	3.350	2.486	174,198
2023-02-23	3.350	3.370	3.320	3.350	2.486	250,261
2023-02-22	3.300	3.360	3.300	3.350	2.486	240,612
2023-02-21	3.350	3.360	3.270	3.300	2.449	281,742
2023-02-17	3.280	3.370	3.280	3.360	2.493	247,403
2023-02-16	3.270	3.330	3.270	3.320	2.464	247,864
2023-02-15	3.280	3.310	3.260	3.310	2.456	116,172
2023-02-14	3.280	3.310	3.250	3.280	2.434	238,792
2023-02-13	3.200	3.290	3.200	3.290	2.441	490,353
2023-02-10	3.210	3.230	3.170	3.200	2.375	332,954
2023-02-09	3.250	3.260	3.240	3.240	2.389	236,524
2023-02-08	3.230	3.260	3.210	3.250	2.397	156,594
2023-02-07	3.200	3.230	3.190	3.230	2.382	173,118
2023-02-06	3.230	3.250	3.200	3.220	2.375	298,487
2023-02-03	3.230	3.255	3.220	3.230	2.382	290,169
2023-02-02	3.210	3.260	3.210	3.250	2.397	217,743
2023-02-01	3.250	3.260	3.220	3.240	2.389	276,483
2023-01-31	3.230	3.260	3.210	3.260	2.404	181,040
2023-01-30	3.220	3.240	3.200	3.210	2.367	64,574
2023-01-27	3.230	3.255	3.210	3.230	2.382	119,073
2023-01-26	3.250	3.260	3.210	3.240	2.389	135,502
2023-01-25	3.210	3.250	3.190	3.250	2.397	286,451
2023-01-24	3.190	3.230	3.180	3.220	2.375	189,725
2023-01-23	3.200	3.200	3.180	3.200	2.360	181,496
2023-01-20	3.160	3.190	3.140	3.180	2.345	100,843
2023-01-19	3.160	3.180	3.135	3.180	2.345	192,159
2023-01-18	3.180	3.190	3.150	3.170	2.338	216,628
2023-01-17	3.150	3.170	3.130	3.170	2.338	247,858
2023-01-16	3.140	3.170	3.100	3.160	2.330	133,671
2023-01-13	3.160	3.180	3.110	3.160	2.330	249,327
2023-01-12	3.170	3.210	3.120	3.180	2.330	348,452
2023-01-11	3.170	3.170	3.130	3.140	2.301	163,795
2023-01-10	3.110	3.180	3.110	3.150	2.308	353,849
2023-01-09	3.110	3.140	3.090	3.100	2.272	310,550
2023-01-06	3.080	3.100	3.070	3.090	2.264	209,636
2023-01-05	3.000	3.110	3.000	3.070	2.250	582,429
2023-01-04	3.010	3.030	2.975	3.000	2.198	436,407
2023-01-03	3.000	3.010	2.950	2.980	2.184	294,468
2022-12-30	2.990	3.000	2.960	2.980	2.184	222,114
2022-12-29	3.000	3.030	2.980	2.990	2.191	453,027
2022-12-28	3.000	3.020	2.960	3.000	2.198	346,281
2022-12-23	3.040	3.040	2.990	3.000	2.198	265,085
2022-12-22	3.040	3.070	3.000	3.040	2.228	241,234
2022-12-21	3.060	3.100	3.050	3.050	2.235	316,743

← NewerPage 16 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.