Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.260	4.280	4.230	4.240	4.100	286,000
2026-04-24	4.280	4.280	4.260	4.280	4.138	262,179
2026-04-23	4.280	4.305	4.260	4.280	4.138	297,843
2026-04-22	4.280	4.310	4.250	4.280	4.138	264,116
2026-04-21	4.300	4.310	4.220	4.260	4.119	375,754
2026-04-20	4.340	4.340	4.260	4.300	4.158	237,953
2026-04-17	4.320	4.365	4.300	4.330	4.187	432,617
2026-04-16	4.250	4.340	4.250	4.280	4.138	300,577
2026-04-15	4.310	4.350	4.290	4.300	4.158	236,253
2026-04-14	4.350	4.360	4.330	4.340	4.173	445,317
2026-04-13	4.350	4.360	4.280	4.360	4.193	345,664
2026-04-10	4.400	4.410	4.340	4.360	4.193	209,341
2026-04-09	4.310	4.420	4.300	4.390	4.221	733,254
2026-04-08	4.320	4.340	4.300	4.310	4.144	521,207
2026-04-07	4.260	4.260	4.200	4.230	4.068	312,647
2026-04-06	4.230	4.270	4.210	4.250	4.087	320,765
2026-04-02	4.170	4.220	4.120	4.210	4.048	398,143
2026-04-01	4.150	4.190	4.140	4.170	4.010	215,660
2026-03-31	4.070	4.140	4.070	4.110	3.952	215,553
2026-03-30	4.000	4.080	4.000	4.030	3.875	218,601
2026-03-27	4.050	4.050	3.990	4.000	3.846	204,346
2026-03-26	4.140	4.150	4.050	4.070	3.914	211,842
2026-03-25	4.110	4.160	4.100	4.130	3.971	254,064
2026-03-24	4.000	4.110	4.000	4.050	3.894	422,631
2026-03-23	3.850	4.070	3.850	4.040	3.885	828,985
2026-03-20	3.970	3.980	3.790	3.850	3.702	921,700
2026-03-19	4.020	4.020	3.950	3.970	3.818	366,956
2026-03-18	4.100	4.105	4.020	4.040	3.885	373,346
2026-03-17	4.030	4.110	4.030	4.100	3.943	341,508
2026-03-16	3.950	4.030	3.950	4.030	3.875	282,651
2026-03-13	4.000	4.010	3.940	3.950	3.798	409,533
2026-03-12	4.030	4.040	3.990	3.990	3.814	301,774
2026-03-11	4.080	4.100	4.030	4.070	3.890	322,478
2026-03-10	4.050	4.110	4.030	4.080	3.900	265,217
2026-03-09	4.120	4.120	3.970	4.050	3.871	577,578
2026-03-06	4.160	4.170	4.130	4.160	3.976	286,300
2026-03-05	4.190	4.190	4.150	4.150	3.967	362,020
2026-03-04	4.210	4.220	4.170	4.210	4.024	250,854
2026-03-03	4.250	4.250	4.120	4.210	4.024	500,272
2026-03-02	4.290	4.300	4.260	4.270	4.081	647,349
2026-02-27	4.310	4.310	4.250	4.300	4.110	300,515
2026-02-26	4.290	4.320	4.250	4.290	4.100	316,519
2026-02-25	4.240	4.270	4.220	4.270	4.081	241,209
2026-02-24	4.200	4.280	4.190	4.240	4.053	633,120
2026-02-23	4.160	4.200	4.140	4.200	4.014	255,581
2026-02-20	4.110	4.170	4.110	4.150	3.967	270,991
2026-02-19	4.150	4.150	4.110	4.140	3.957	135,600
2026-02-18	4.110	4.150	4.100	4.130	3.947	289,396
2026-02-17	4.050	4.140	4.050	4.120	3.938	380,520
2026-02-13	4.060	4.090	3.980	4.070	3.890	520,380
2026-02-12	4.100	4.100	4.060	4.060	3.858	670,656
2026-02-11	4.050	4.080	4.040	4.060	3.858	273,591
2026-02-10	4.030	4.050	4.005	4.030	3.829	239,262
2026-02-09	4.040	4.040	4.010	4.030	3.829	233,465
2026-02-06	4.010	4.040	3.970	4.040	3.839	249,601
2026-02-05	4.030	4.040	3.980	3.980	3.782	333,212
2026-02-04	4.070	4.090	4.015	4.020	3.820	211,583
2026-02-03	3.980	4.050	3.980	4.050	3.848	289,214
2026-02-02	3.900	3.970	3.900	3.960	3.763	906,125
2026-01-30	3.900	3.900	3.870	3.880	3.687	321,106

← NewerPage 3 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.