Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.540	2.590	2.520	2.580	1.817	128,120
2022-06-29	2.600	2.600	2.535	2.570	1.810	242,214
2022-06-28	2.690	2.710	2.570	2.600	1.831	288,863
2022-06-27	2.650	2.690	2.640	2.680	1.888	175,571
2022-06-24	2.570	2.630	2.570	2.600	1.831	107,268
2022-06-23	2.580	2.600	2.530	2.560	1.803	133,436
2022-06-22	2.600	2.610	2.570	2.570	1.810	160,078
2022-06-21	2.660	2.670	2.610	2.640	1.859	167,271
2022-06-20	2.580	2.650	2.580	2.640	1.859	169,745
2022-06-17	2.540	2.585	2.510	2.570	1.810	292,626
2022-06-16	2.660	2.660	2.520	2.560	1.803	523,800
2022-06-15	2.640	2.700	2.640	2.690	1.895	307,810
2022-06-14	2.670	2.690	2.620	2.630	1.852	414,066
2022-06-13	2.750	2.750	2.680	2.700	1.889	442,558
2022-06-10	2.810	2.820	2.770	2.780	1.945	538,805
2022-06-09	2.830	2.850	2.820	2.820	1.973	155,967
2022-06-08	2.810	2.850	2.810	2.830	1.980	271,448
2022-06-07	2.840	2.860	2.830	2.850	1.994	123,808
2022-06-06	2.870	2.880	2.850	2.850	1.994	125,413
2022-06-03	2.850	2.880	2.820	2.860	2.001	205,013
2022-06-02	2.830	2.890	2.830	2.880	2.015	298,266
2022-06-01	2.860	2.860	2.800	2.830	1.980	158,036
2022-05-31	2.860	2.860	2.820	2.840	1.987	188,064
2022-05-30	2.840	2.870	2.820	2.860	2.001	270,580
2022-05-27	2.800	2.840	2.800	2.830	1.980	379,722
2022-05-26	2.770	2.800	2.760	2.780	1.945	204,373
2022-05-25	2.740	2.760	2.720	2.750	1.924	191,274
2022-05-24	2.780	2.780	2.710	2.750	1.924	365,073
2022-05-20	2.780	2.790	2.710	2.750	1.924	204,969
2022-05-19	2.790	2.790	2.750	2.770	1.938	224,594
2022-05-18	2.820	2.820	2.750	2.790	1.952	293,735
2022-05-17	2.780	2.830	2.760	2.830	1.980	298,845
2022-05-16	2.850	2.850	2.730	2.750	1.924	324,276
2022-05-13	2.680	2.840	2.680	2.830	1.980	560,917
2022-05-12	2.710	2.720	2.620	2.660	1.861	647,410
2022-05-11	2.840	2.840	2.720	2.730	1.897	452,026
2022-05-10	2.790	2.840	2.730	2.790	1.939	581,602
2022-05-09	2.840	2.870	2.760	2.770	1.925	416,431
2022-05-06	2.850	2.870	2.820	2.840	1.974	222,763
2022-05-05	2.930	2.980	2.820	2.850	1.981	266,367
2022-05-04	2.880	2.950	2.820	2.950	2.050	437,879
2022-05-03	2.820	2.895	2.820	2.880	2.002	180,429
2022-05-02	2.900	2.900	2.800	2.820	1.960	268,813
2022-04-29	2.910	2.930	2.870	2.890	2.009	306,312
2022-04-28	2.860	2.920	2.830	2.880	2.002	357,955
2022-04-27	2.880	2.880	2.830	2.840	1.974	679,725
2022-04-26	2.940	2.940	2.870	2.870	1.995	385,509
2022-04-25	2.970	2.980	2.910	2.940	2.043	809,121
2022-04-22	3.050	3.060	2.970	2.980	2.071	682,534
2022-04-21	3.100	3.100	3.030	3.060	2.127	340,563
2022-04-20	3.120	3.130	3.080	3.080	2.141	274,356
2022-04-19	3.040	3.110	3.040	3.100	2.155	211,410
2022-04-18	3.100	3.100	3.050	3.070	2.134	197,002
2022-04-14	3.110	3.110	3.070	3.090	2.148	234,159
2022-04-13	3.090	3.100	3.060	3.100	2.155	163,553
2022-04-12	3.180	3.180	3.070	3.090	2.135	570,494
2022-04-11	3.130	3.160	3.080	3.160	2.183	1,057,287
2022-04-08	3.230	3.230	3.150	3.150	2.177	765,111
2022-04-07	3.270	3.270	3.200	3.230	2.232	214,046
2022-04-06	3.240	3.280	3.190	3.280	2.266	570,550

← NewerPage 19 of 21 · 1,260 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.