Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.740	2.750	2.710	2.740	1.968	306,606
2022-09-23	2.780	2.790	2.710	2.760	1.982	315,312
2022-09-22	2.830	2.850	2.770	2.830	2.033	394,038
2022-09-21	2.850	2.880	2.800	2.860	2.054	460,719
2022-09-20	2.850	2.870	2.800	2.830	2.033	187,534
2022-09-19	2.850	2.880	2.820	2.860	2.054	344,947
2022-09-16	2.860	2.880	2.850	2.860	2.054	145,673
2022-09-15	2.850	2.890	2.850	2.880	2.069	141,537
2022-09-14	2.850	2.900	2.820	2.880	2.069	253,241
2022-09-13	2.870	2.890	2.840	2.880	2.056	165,995
2022-09-12	2.940	2.940	2.860	2.900	2.070	184,739
2022-09-09	2.860	2.930	2.840	2.920	2.084	443,788
2022-09-08	2.830	2.870	2.820	2.840	2.027	106,128
2022-09-07	2.780	2.840	2.780	2.820	2.013	83,258
2022-09-06	2.800	2.810	2.770	2.780	1.984	107,076
2022-09-02	2.810	2.850	2.790	2.810	2.006	114,146
2022-09-01	2.810	2.810	2.730	2.790	1.991	170,805
2022-08-31	2.850	2.870	2.810	2.810	2.006	118,959
2022-08-30	2.820	2.860	2.820	2.860	2.041	168,513
2022-08-29	2.820	2.840	2.800	2.820	2.013	68,744
2022-08-26	2.900	2.900	2.810	2.810	2.006	140,870
2022-08-25	2.840	2.900	2.820	2.870	2.048	222,416
2022-08-24	2.790	2.835	2.780	2.820	2.013	165,392
2022-08-23	2.790	2.790	2.760	2.770	1.977	60,600
2022-08-22	2.790	2.790	2.750	2.780	1.984	184,454
2022-08-19	2.830	2.830	2.780	2.810	2.006	225,399
2022-08-18	2.840	2.870	2.780	2.820	2.013	406,481
2022-08-17	2.860	2.880	2.820	2.840	2.027	221,819
2022-08-16	2.850	2.930	2.850	2.890	2.063	329,367
2022-08-15	2.790	2.930	2.780	2.890	2.063	825,823
2022-08-12	2.800	2.800	2.690	2.790	1.991	605,034
2022-08-11	2.820	2.850	2.790	2.800	1.986	476,737
2022-08-10	2.800	2.820	2.790	2.800	1.986	175,333
2022-08-09	2.790	2.790	2.760	2.780	1.971	138,040
2022-08-08	2.750	2.790	2.730	2.780	1.971	250,350
2022-08-05	2.730	2.770	2.710	2.740	1.943	285,459
2022-08-04	2.650	2.770	2.630	2.750	1.950	483,398
2022-08-03	2.660	2.680	2.620	2.620	1.858	284,761
2022-08-02	2.730	2.730	2.640	2.650	1.879	533,963
2022-07-29	2.700	2.730	2.690	2.710	1.922	218,206
2022-07-28	2.660	2.700	2.650	2.690	1.908	145,366
2022-07-27	2.610	2.660	2.610	2.650	1.879	76,957
2022-07-26	2.620	2.620	2.600	2.610	1.851	72,129
2022-07-25	2.660	2.660	2.610	2.630	1.865	108,009
2022-07-22	2.670	2.710	2.630	2.640	1.872	159,857
2022-07-21	2.660	2.680	2.610	2.660	1.886	230,604
2022-07-20	2.620	2.680	2.620	2.660	1.886	289,027
2022-07-19	2.620	2.630	2.600	2.620	1.858	123,962
2022-07-18	2.650	2.680	2.590	2.600	1.844	263,146
2022-07-15	2.650	2.650	2.590	2.620	1.858	103,962
2022-07-14	2.590	2.720	2.560	2.630	1.865	625,074
2022-07-13	2.620	2.650	2.605	2.640	1.859	203,131
2022-07-12	2.650	2.660	2.620	2.650	1.866	205,192
2022-07-11	2.700	2.700	2.625	2.680	1.888	294,931
2022-07-08	2.690	2.710	2.655	2.690	1.895	135,060
2022-07-07	2.650	2.700	2.640	2.690	1.895	238,868
2022-07-06	2.640	2.650	2.590	2.630	1.852	131,793
2022-07-05	2.630	2.650	2.570	2.640	1.859	189,623
2022-07-04	2.580	2.630	2.570	2.610	1.838	141,563
2022-06-30	2.540	2.590	2.520	2.580	1.817	128,120

← NewerPage 18 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.