Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.250	3.330	3.230	3.250	2.246	597,472
2022-04-04	3.330	3.340	3.220	3.240	2.239	612,097
2022-04-01	3.300	3.330	3.280	3.320	2.294	182,662
2022-03-31	3.330	3.330	3.270	3.310	2.287	451,746
2022-03-30	3.360	3.370	3.310	3.320	2.294	282,594
2022-03-29	3.250	3.340	3.250	3.340	2.308	278,899
2022-03-28	3.290	3.290	3.210	3.230	2.232	295,011
2022-03-25	3.380	3.390	3.280	3.280	2.266	340,156
2022-03-24	3.340	3.360	3.300	3.360	2.322	491,445
2022-03-23	3.140	3.360	3.110	3.300	2.280	1,333,914
2022-03-22	3.110	3.130	3.090	3.100	2.142	266,810
2022-03-21	3.120	3.120	3.100	3.110	2.149	164,534
2022-03-18	3.110	3.130	3.090	3.110	2.149	329,549
2022-03-17	3.090	3.130	3.080	3.110	2.149	335,657
2022-03-16	3.060	3.100	3.060	3.080	2.128	233,870
2022-03-15	3.070	3.080	3.030	3.050	2.107	140,532
2022-03-14	3.110	3.110	3.060	3.080	2.128	174,667
2022-03-11	3.140	3.160	3.110	3.120	2.143	233,681
2022-03-10	3.120	3.140	3.100	3.100	2.130	197,839
2022-03-09	3.080	3.150	3.060	3.130	2.150	1,094,670
2022-03-08	3.030	3.065	3.000	3.030	2.082	441,919
2022-03-07	3.040	3.070	3.010	3.020	2.075	264,628
2022-03-04	3.050	3.070	3.010	3.040	2.088	478,975
2022-03-03	3.070	3.100	3.070	3.070	2.109	243,018
2022-03-02	3.060	3.090	3.040	3.060	2.102	227,799
2022-03-01	3.120	3.120	3.040	3.050	2.095	360,721
2022-02-28	3.110	3.130	3.090	3.110	2.137	229,989
2022-02-25	3.020	3.130	3.020	3.110	2.137	375,083
2022-02-24	2.990	3.060	2.940	3.050	2.095	411,759
2022-02-23	3.060	3.070	3.030	3.040	2.088	151,325
2022-02-22	3.070	3.080	3.010	3.060	2.102	270,274
2022-02-18	3.090	3.140	3.060	3.080	2.116	225,022
2022-02-17	3.090	3.135	3.070	3.100	2.130	276,068
2022-02-16	3.060	3.120	3.040	3.100	2.130	404,978
2022-02-15	3.010	3.100	3.010	3.070	2.109	216,155
2022-02-14	3.030	3.050	3.010	3.010	2.068	263,524
2022-02-11	3.070	3.120	3.040	3.060	2.090	473,088
2022-02-10	3.010	3.100	3.010	3.060	2.090	398,541
2022-02-09	3.000	3.040	3.000	3.010	2.056	517,861
2022-02-08	2.950	3.020	2.950	2.980	2.035	845,547
2022-02-07	2.890	2.970	2.890	2.950	2.015	526,005
2022-02-04	2.840	2.920	2.820	2.900	1.981	714,276
2022-02-03	2.840	2.860	2.810	2.830	1.933	212,785
2022-02-02	2.830	2.870	2.830	2.840	1.940	325,263
2022-02-01	2.840	2.840	2.800	2.830	1.933	234,364
2022-01-31	2.780	2.830	2.770	2.830	1.933	316,448
2022-01-28	2.750	2.790	2.730	2.790	1.905	372,285
2022-01-27	2.780	2.800	2.740	2.740	1.871	201,820
2022-01-26	2.800	2.800	2.740	2.760	1.885	342,218
2022-01-25	2.780	2.800	2.730	2.780	1.899	362,012
2022-01-24	2.740	2.790	2.680	2.770	1.892	731,448
2022-01-21	2.790	2.790	2.750	2.760	1.885	413,668
2022-01-20	2.820	2.830	2.790	2.800	1.912	285,506
2022-01-19	2.830	2.860	2.810	2.830	1.933	411,257
2022-01-18	2.870	2.880	2.840	2.840	1.940	220,153
2022-01-17	2.880	2.900	2.870	2.880	1.967	103,566
2022-01-14	2.890	2.890	2.860	2.870	1.960	145,920
2022-01-13	2.900	2.920	2.890	2.890	1.974	294,613
2022-01-12	2.900	2.920	2.880	2.910	1.975	349,713
2022-01-11	2.870	2.900	2.840	2.890	1.962	467,372

← NewerPage 20 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.