Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.980	3.060	2.980	3.060	2.242	291,218
2022-12-19	3.000	3.010	2.960	2.970	2.176	280,924
2022-12-16	2.980	3.020	2.950	3.000	2.198	383,517
2022-12-15	3.010	3.010	2.960	3.000	2.198	214,425
2022-12-14	3.040	3.060	3.010	3.020	2.213	119,308
2022-12-13	3.100	3.110	3.020	3.030	2.220	297,764
2022-12-12	3.070	3.110	3.060	3.090	2.250	379,456
2022-12-09	3.090	3.090	3.050	3.060	2.228	161,667
2022-12-08	3.080	3.100	3.060	3.080	2.242	146,639
2022-12-07	3.020	3.085	3.020	3.050	2.221	351,171
2022-12-06	3.060	3.080	3.020	3.030	2.206	245,388
2022-12-05	3.040	3.120	3.040	3.070	2.235	463,594
2022-12-02	2.990	3.040	2.980	3.020	2.199	215,487
2022-12-01	3.040	3.040	2.995	3.010	2.191	178,027
2022-11-30	3.010	3.040	3.000	3.040	2.213	131,745
2022-11-29	2.980	3.020	2.960	3.020	2.199	158,314
2022-11-28	3.010	3.010	2.960	2.980	2.170	259,559
2022-11-25	3.020	3.040	3.010	3.020	2.199	141,879
2022-11-24	2.950	3.050	2.950	3.030	2.206	443,832
2022-11-23	2.930	2.950	2.900	2.920	2.126	283,190
2022-11-22	2.870	2.930	2.850	2.910	2.119	390,956
2022-11-21	2.820	2.880	2.810	2.870	2.090	396,703
2022-11-18	2.820	2.850	2.810	2.830	2.060	495,495
2022-11-17	2.810	2.820	2.780	2.810	2.046	415,966
2022-11-16	2.850	2.850	2.790	2.810	2.046	909,743
2022-11-15	2.840	2.870	2.810	2.840	2.068	3,336,576
2022-11-14	3.060	3.100	3.060	3.080	2.242	110,479
2022-11-11	3.060	3.120	3.050	3.110	2.250	279,839
2022-11-10	3.060	3.070	3.040	3.050	2.206	229,566
2022-11-09	3.020	3.050	3.010	3.020	2.185	138,722
2022-11-08	3.040	3.080	3.000	3.000	2.170	375,164
2022-11-07	3.010	3.050	3.010	3.030	2.192	205,265
2022-11-04	3.000	3.030	3.000	3.020	2.185	248,416
2022-11-03	3.010	3.010	2.970	2.995	2.167	121,263
2022-11-02	2.980	3.020	2.980	3.000	2.170	166,462
2022-11-01	3.010	3.020	2.980	3.010	2.177	68,935
2022-10-31	3.020	3.020	2.990	3.000	2.170	383,007
2022-10-28	2.980	3.020	2.980	3.000	2.170	456,489
2022-10-27	3.040	3.040	2.980	3.000	2.170	529,029
2022-10-26	2.960	3.040	2.960	3.030	2.192	468,714
2022-10-25	2.930	2.990	2.920	2.990	2.163	488,906
2022-10-24	2.900	2.920	2.890	2.920	2.112	238,065
2022-10-21	2.870	2.890	2.850	2.880	2.083	113,618
2022-10-20	2.870	2.890	2.850	2.880	2.083	80,105
2022-10-19	2.870	2.890	2.840	2.880	2.083	167,194
2022-10-18	2.800	2.890	2.790	2.880	2.083	374,831
2022-10-17	2.750	2.790	2.740	2.780	2.011	97,588
2022-10-14	2.790	2.790	2.710	2.740	1.982	151,605
2022-10-13	2.760	2.800	2.705	2.770	2.004	272,095
2022-10-12	2.800	2.820	2.760	2.810	2.018	88,064
2022-10-11	2.800	2.800	2.760	2.790	2.004	214,481
2022-10-07	2.910	2.910	2.805	2.830	2.033	284,696
2022-10-06	2.880	2.930	2.870	2.920	2.097	247,853
2022-10-05	2.830	2.920	2.830	2.880	2.069	374,939
2022-10-04	2.860	2.890	2.850	2.870	2.061	122,107
2022-10-03	2.790	2.860	2.770	2.820	2.025	252,796
2022-09-30	2.730	2.780	2.730	2.780	1.997	49,588
2022-09-29	2.750	2.750	2.710	2.740	1.968	90,883
2022-09-28	2.740	2.790	2.720	2.770	1.990	79,976
2022-09-27	2.740	2.800	2.700	2.720	1.954	118,511

← NewerPage 17 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.