Diversified Royalty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.900 | 3.900 | 3.880 | 3.890 | 3.696 | 162,522 |
| 2026-01-28 | 3.900 | 3.900 | 3.870 | 3.890 | 3.696 | 198,881 |
| 2026-01-27 | 3.860 | 3.900 | 3.860 | 3.890 | 3.696 | 345,024 |
| 2026-01-26 | 3.860 | 3.865 | 3.830 | 3.840 | 3.649 | 285,016 |
| 2026-01-23 | 3.890 | 3.890 | 3.850 | 3.860 | 3.668 | 158,599 |
| 2026-01-22 | 3.900 | 3.900 | 3.880 | 3.890 | 3.696 | 211,180 |
| 2026-01-21 | 3.820 | 3.900 | 3.820 | 3.900 | 3.706 | 358,997 |
| 2026-01-20 | 3.830 | 3.850 | 3.825 | 3.840 | 3.649 | 156,499 |
| 2026-01-19 | 3.840 | 3.860 | 3.830 | 3.830 | 3.639 | 132,711 |
| 2026-01-16 | 3.840 | 3.850 | 3.820 | 3.840 | 3.649 | 114,900 |
| 2026-01-15 | 3.860 | 3.860 | 3.825 | 3.830 | 3.639 | 148,225 |
| 2026-01-14 | 3.870 | 3.900 | 3.870 | 3.870 | 3.654 | 343,682 |
| 2026-01-13 | 3.910 | 3.920 | 3.875 | 3.890 | 3.673 | 349,114 |
| 2026-01-12 | 3.940 | 3.940 | 3.900 | 3.920 | 3.702 | 409,533 |
| 2026-01-09 | 3.900 | 3.925 | 3.880 | 3.900 | 3.683 | 268,893 |
| 2026-01-08 | 3.880 | 3.910 | 3.850 | 3.900 | 3.683 | 183,392 |
| 2026-01-07 | 3.840 | 3.870 | 3.830 | 3.870 | 3.654 | 192,766 |
| 2026-01-06 | 3.840 | 3.850 | 3.820 | 3.830 | 3.617 | 218,453 |
| 2026-01-05 | 3.770 | 3.840 | 3.770 | 3.820 | 3.607 | 289,653 |
| 2026-01-02 | 3.740 | 3.800 | 3.730 | 3.770 | 3.560 | 200,486 |
| 2025-12-31 | 3.740 | 3.740 | 3.720 | 3.720 | 3.513 | 50,691 |
| 2025-12-30 | 3.740 | 3.740 | 3.720 | 3.730 | 3.522 | 93,029 |
| 2025-12-29 | 3.720 | 3.740 | 3.720 | 3.720 | 3.513 | 342,231 |
| 2025-12-24 | 3.710 | 3.740 | 3.710 | 3.720 | 3.513 | 150,222 |
| 2025-12-23 | 3.690 | 3.710 | 3.680 | 3.690 | 3.484 | 71,449 |
| 2025-12-22 | 3.720 | 3.740 | 3.690 | 3.700 | 3.494 | 161,557 |
| 2025-12-19 | 3.720 | 3.730 | 3.710 | 3.720 | 3.513 | 80,003 |
| 2025-12-18 | 3.720 | 3.720 | 3.690 | 3.700 | 3.494 | 108,570 |
| 2025-12-17 | 3.700 | 3.720 | 3.680 | 3.690 | 3.484 | 140,676 |
| 2025-12-16 | 3.730 | 3.740 | 3.700 | 3.720 | 3.513 | 224,193 |
| 2025-12-15 | 3.770 | 3.770 | 3.700 | 3.710 | 3.503 | 315,146 |
| 2025-12-12 | 3.810 | 3.810 | 3.780 | 3.800 | 3.566 | 190,249 |
| 2025-12-11 | 3.800 | 3.810 | 3.780 | 3.790 | 3.556 | 122,306 |
| 2025-12-10 | 3.770 | 3.800 | 3.770 | 3.770 | 3.538 | 139,141 |
| 2025-12-09 | 3.760 | 3.790 | 3.750 | 3.770 | 3.538 | 109,778 |
| 2025-12-08 | 3.750 | 3.780 | 3.740 | 3.740 | 3.509 | 179,644 |
| 2025-12-05 | 3.730 | 3.760 | 3.730 | 3.750 | 3.519 | 141,177 |
| 2025-12-04 | 3.750 | 3.750 | 3.730 | 3.730 | 3.500 | 134,722 |
| 2025-12-03 | 3.710 | 3.740 | 3.700 | 3.730 | 3.500 | 314,279 |
| 2025-12-02 | 3.680 | 3.720 | 3.650 | 3.720 | 3.491 | 195,348 |
| 2025-12-01 | 3.690 | 3.690 | 3.650 | 3.660 | 3.434 | 126,954 |
| 2025-11-28 | 3.660 | 3.700 | 3.660 | 3.700 | 3.472 | 191,001 |
| 2025-11-27 | 3.660 | 3.675 | 3.660 | 3.660 | 3.434 | 98,132 |
| 2025-11-26 | 3.640 | 3.680 | 3.640 | 3.650 | 3.425 | 246,127 |
| 2025-11-25 | 3.590 | 3.640 | 3.590 | 3.640 | 3.416 | 221,104 |
| 2025-11-24 | 3.560 | 3.605 | 3.560 | 3.590 | 3.369 | 265,204 |
| 2025-11-21 | 3.550 | 3.590 | 3.550 | 3.580 | 3.359 | 121,895 |
| 2025-11-20 | 3.560 | 3.600 | 3.540 | 3.540 | 3.322 | 296,741 |
| 2025-11-19 | 3.530 | 3.580 | 3.520 | 3.550 | 3.331 | 502,524 |
| 2025-11-18 | 3.500 | 3.555 | 3.500 | 3.530 | 3.312 | 177,030 |
| 2025-11-17 | 3.590 | 3.590 | 3.510 | 3.510 | 3.294 | 430,011 |
| 2025-11-14 | 3.690 | 3.700 | 3.590 | 3.600 | 3.378 | 417,491 |
| 2025-11-13 | 3.600 | 3.820 | 3.590 | 3.730 | 3.479 | 1,448,233 |
| 2025-11-12 | 3.510 | 3.540 | 3.470 | 3.530 | 3.292 | 223,863 |
| 2025-11-11 | 3.500 | 3.520 | 3.500 | 3.510 | 3.273 | 214,044 |
| 2025-11-10 | 3.520 | 3.535 | 3.500 | 3.500 | 3.264 | 204,290 |
| 2025-11-07 | 3.470 | 3.500 | 3.430 | 3.490 | 3.255 | 550,018 |
| 2025-11-06 | 3.520 | 3.520 | 3.470 | 3.470 | 3.236 | 171,696 |
| 2025-11-05 | 3.470 | 3.510 | 3.455 | 3.500 | 3.264 | 737,606 |
| 2025-11-04 | 3.490 | 3.500 | 3.440 | 3.470 | 3.236 | 270,081 |
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.