Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.860	2.870	2.820	2.870	1.948	289,508
2022-01-07	2.860	2.860	2.820	2.840	1.928	164,060
2022-01-06	2.830	2.850	2.810	2.840	1.928	156,782
2022-01-05	2.850	2.850	2.810	2.820	1.914	254,659
2022-01-04	2.830	2.860	2.810	2.840	1.928	258,789
2021-12-31	2.820	2.840	2.810	2.820	1.914	58,384
2021-12-30	2.800	2.840	2.790	2.830	1.921	221,362
2021-12-29	2.780	2.820	2.780	2.790	1.894	313,994
2021-12-24	2.770	2.800	2.770	2.800	1.900	147,847
2021-12-23	2.780	2.800	2.770	2.780	1.887	240,777
2021-12-22	2.770	2.790	2.760	2.780	1.887	110,809
2021-12-21	2.750	2.800	2.750	2.770	1.880	242,426
2021-12-20	2.770	2.780	2.700	2.750	1.866	394,721
2021-12-17	2.770	2.790	2.730	2.790	1.894	244,097
2021-12-16	2.780	2.830	2.750	2.770	1.880	433,925
2021-12-15	2.750	2.780	2.710	2.770	1.880	435,698
2021-12-14	2.750	2.780	2.740	2.750	1.866	227,448
2021-12-13	2.840	2.840	2.780	2.800	1.888	317,891
2021-12-10	2.830	2.860	2.820	2.840	1.915	306,463
2021-12-09	2.800	2.840	2.800	2.820	1.902	119,582
2021-12-08	2.810	2.830	2.790	2.830	1.908	130,512
2021-12-07	2.840	2.840	2.800	2.800	1.888	322,307
2021-12-06	2.750	2.820	2.720	2.800	1.888	702,938
2021-12-03	2.770	2.770	2.710	2.740	1.848	330,134
2021-12-02	2.720	2.780	2.720	2.770	1.868	226,848
2021-12-01	2.760	2.790	2.700	2.700	1.821	416,375
2021-11-30	2.840	2.840	2.700	2.740	1.848	850,542
2021-11-29	2.780	2.900	2.720	2.880	1.942	1,051,536
2021-11-26	2.780	2.780	2.720	2.740	1.848	414,203
2021-11-25	2.800	2.810	2.780	2.800	1.888	122,553
2021-11-24	2.770	2.810	2.760	2.800	1.888	250,059
2021-11-23	2.800	2.800	2.770	2.780	1.875	194,342
2021-11-22	2.800	2.800	2.780	2.800	1.888	221,570
2021-11-19	2.820	2.820	2.790	2.790	1.881	311,398
2021-11-18	2.830	2.835	2.800	2.820	1.902	160,112
2021-11-17	2.830	2.840	2.810	2.820	1.902	169,976
2021-11-16	2.850	2.850	2.820	2.830	1.908	358,016
2021-11-15	2.900	2.910	2.850	2.850	1.922	194,344
2021-11-12	2.900	2.900	2.870	2.890	1.949	198,490
2021-11-11	2.880	2.905	2.860	2.900	1.944	539,505
2021-11-10	2.890	2.890	2.860	2.870	1.923	432,661
2021-11-09	2.880	2.880	2.850	2.860	1.917	226,051
2021-11-08	2.840	2.890	2.830	2.870	1.923	734,045
2021-11-05	2.820	2.820	2.800	2.810	1.883	210,945
2021-11-04	2.810	2.810	2.780	2.800	1.876	166,301
2021-11-03	2.780	2.810	2.780	2.790	1.870	174,285
2021-11-02	2.800	2.810	2.780	2.800	1.876	203,136
2021-11-01	2.820	2.820	2.790	2.800	1.876	497,671
2021-10-29	2.850	2.900	2.790	2.800	1.876	491,730
2021-10-28	2.780	2.850	2.780	2.850	1.910	740,716
2021-10-27	2.780	2.790	2.760	2.770	1.856	229,565
2021-10-26	2.800	2.800	2.780	2.780	1.863	99,308
2021-10-25	2.790	2.800	2.760	2.790	1.870	366,678
2021-10-22	2.770	2.780	2.750	2.770	1.856	177,472
2021-10-21	2.800	2.800	2.640	2.770	1.856	802,673
2021-10-20	2.810	2.830	2.780	2.800	1.876	211,126
2021-10-19	2.820	2.830	2.800	2.810	1.883	141,058
2021-10-18	2.790	2.810	2.790	2.810	1.883	120,308
2021-10-15	2.810	2.810	2.790	2.790	1.870	167,378
2021-10-14	2.800	2.810	2.790	2.810	1.883	175,059

← NewerPage 21 of 21 · 1,260 trading days

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.