Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.520	4.540	4.450	4.460	4.382	270,792
2026-07-21	4.500	4.540	4.485	4.530	4.451	273,699
2026-07-20	4.460	4.550	4.430	4.450	4.372	476,542
2026-07-17	4.500	4.500	4.435	4.460	4.382	472,425
2026-07-16	4.500	4.530	4.490	4.500	4.421	281,436
2026-07-15	4.510	4.550	4.480	4.510	4.431	413,790
2026-07-14	4.580	4.590	4.510	4.540	4.437	338,372
2026-07-13	4.620	4.635	4.510	4.540	4.437	872,066
2026-07-10	4.620	4.640	4.580	4.620	4.515	399,739
2026-07-09	4.600	4.640	4.590	4.620	4.515	347,445
2026-07-08	4.610	4.650	4.580	4.600	4.496	297,233
2026-07-07	4.700	4.720	4.600	4.630	4.525	747,331
2026-07-06	4.800	4.840	4.690	4.690	4.584	900,341
2026-07-03	4.770	4.840	4.770	4.810	4.701	435,090
2026-07-02	4.700	4.780	4.690	4.760	4.652	597,002
2026-06-30	4.650	4.770	4.640	4.750	4.642	1,394,913
2026-06-29	4.650	4.670	4.645	4.660	4.554	741,187
2026-06-26	4.650	4.690	4.550	4.660	4.554	2,300,053
2026-06-25	4.860	4.920	4.840	4.890	4.779	346,208
2026-06-24	4.930	4.930	4.860	4.870	4.760	160,241
2026-06-23	4.870	4.950	4.870	4.910	4.799	163,560
2026-06-22	4.970	4.980	4.850	4.890	4.779	297,856
2026-06-19	4.930	4.960	4.910	4.920	4.808	229,346
2026-06-18	4.920	4.970	4.920	4.930	4.818	462,439
2026-06-17	4.730	4.970	4.720	4.930	4.818	653,353
2026-06-16	4.720	4.790	4.710	4.710	4.603	326,418
2026-06-15	4.770	4.800	4.680	4.750	4.642	316,961
2026-06-12	4.670	4.710	4.630	4.700	4.570	326,066
2026-06-11	4.660	4.680	4.620	4.660	4.531	309,163
2026-06-10	4.740	4.750	4.640	4.660	4.531	368,329
2026-06-09	4.740	4.780	4.690	4.750	4.619	219,900
2026-06-08	4.700	4.810	4.690	4.740	4.609	970,388
2026-06-05	4.610	4.730	4.610	4.690	4.560	364,517
2026-06-04	4.690	4.730	4.650	4.660	4.531	453,061
2026-06-03	4.800	4.850	4.680	4.690	4.560	394,060
2026-06-02	4.800	4.850	4.740	4.760	4.628	320,288
2026-06-01	4.900	4.920	4.780	4.800	4.667	431,750
2026-05-29	4.870	4.900	4.830	4.900	4.764	366,174
2026-05-28	4.870	4.930	4.830	4.850	4.716	925,721
2026-05-27	4.780	4.885	4.780	4.840	4.706	308,135
2026-05-26	4.840	4.870	4.800	4.810	4.677	214,435
2026-05-25	4.850	4.930	4.840	4.840	4.706	438,595
2026-05-22	4.850	4.890	4.820	4.840	4.706	504,146
2026-05-21	4.800	4.920	4.790	4.870	4.735	950,460
2026-05-20	4.650	4.880	4.600	4.780	4.648	1,740,321
2026-05-19	4.300	4.720	4.290	4.670	4.541	2,453,855
2026-05-15	4.250	4.340	4.150	4.310	4.191	1,354,515
2026-05-14	4.270	4.320	4.255	4.320	4.177	288,575
2026-05-13	4.320	4.340	4.250	4.250	4.109	237,815
2026-05-12	4.300	4.310	4.265	4.300	4.158	260,228
2026-05-11	4.360	4.360	4.300	4.320	4.177	340,400
2026-05-08	4.340	4.360	4.320	4.340	4.197	308,803
2026-05-07	4.320	4.340	4.300	4.320	4.177	147,950
2026-05-06	4.310	4.350	4.260	4.310	4.168	180,664
2026-05-05	4.250	4.360	4.250	4.310	4.168	450,645
2026-05-04	4.300	4.300	4.225	4.230	4.090	306,638
2026-05-01	4.280	4.310	4.255	4.300	4.158	228,938
2026-04-30	4.210	4.285	4.210	4.270	4.129	336,447
2026-04-29	4.200	4.220	4.170	4.200	4.061	298,590
2026-04-28	4.210	4.230	4.190	4.190	4.051	241,183

← NewerPage 2 of 5 · 251 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.