Diversified Royalty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.490 | 3.500 | 3.440 | 3.470 | 3.236 | 270,081 |
| 2025-11-03 | 3.460 | 3.520 | 3.450 | 3.500 | 3.264 | 363,599 |
| 2025-10-31 | 3.440 | 3.490 | 3.440 | 3.450 | 3.217 | 211,734 |
| 2025-10-30 | 3.460 | 3.460 | 3.420 | 3.420 | 3.189 | 106,483 |
| 2025-10-29 | 3.500 | 3.500 | 3.440 | 3.440 | 3.208 | 167,741 |
| 2025-10-28 | 3.480 | 3.520 | 3.470 | 3.480 | 3.245 | 241,248 |
| 2025-10-27 | 3.480 | 3.500 | 3.470 | 3.480 | 3.245 | 192,343 |
| 2025-10-24 | 3.490 | 3.490 | 3.460 | 3.470 | 3.236 | 166,565 |
| 2025-10-23 | 3.430 | 3.500 | 3.430 | 3.480 | 3.245 | 281,928 |
| 2025-10-22 | 3.440 | 3.460 | 3.410 | 3.440 | 3.208 | 204,159 |
| 2025-10-21 | 3.470 | 3.470 | 3.430 | 3.460 | 3.227 | 189,458 |
| 2025-10-20 | 3.480 | 3.490 | 3.450 | 3.480 | 3.245 | 163,499 |
| 2025-10-17 | 3.490 | 3.490 | 3.450 | 3.470 | 3.236 | 176,379 |
| 2025-10-16 | 3.530 | 3.550 | 3.470 | 3.490 | 3.255 | 267,360 |
| 2025-10-15 | 3.550 | 3.580 | 3.540 | 3.560 | 3.320 | 523,638 |
| 2025-10-14 | 3.530 | 3.580 | 3.510 | 3.530 | 3.271 | 461,651 |
| 2025-10-10 | 3.560 | 3.590 | 3.520 | 3.530 | 3.271 | 524,462 |
| 2025-10-09 | 3.630 | 3.640 | 3.550 | 3.570 | 3.308 | 406,366 |
| 2025-10-08 | 3.660 | 3.660 | 3.620 | 3.630 | 3.363 | 208,762 |
| 2025-10-07 | 3.710 | 3.710 | 3.620 | 3.660 | 3.391 | 466,204 |
| 2025-10-06 | 3.800 | 3.800 | 3.700 | 3.710 | 3.437 | 261,184 |
| 2025-10-03 | 3.720 | 3.790 | 3.720 | 3.780 | 3.502 | 437,297 |
| 2025-10-02 | 3.750 | 3.760 | 3.700 | 3.710 | 3.437 | 403,300 |
| 2025-10-01 | 3.720 | 3.740 | 3.710 | 3.740 | 3.465 | 136,678 |
| 2025-09-30 | 3.720 | 3.740 | 3.680 | 3.730 | 3.456 | 495,443 |
| 2025-09-29 | 3.690 | 3.710 | 3.670 | 3.680 | 3.410 | 168,929 |
| 2025-09-26 | 3.700 | 3.720 | 3.695 | 3.700 | 3.428 | 83,800 |
| 2025-09-25 | 3.740 | 3.740 | 3.680 | 3.690 | 3.419 | 323,575 |
| 2025-09-24 | 3.760 | 3.785 | 3.740 | 3.750 | 3.474 | 203,102 |
| 2025-09-23 | 3.800 | 3.810 | 3.750 | 3.760 | 3.484 | 274,482 |
| 2025-09-22 | 3.760 | 3.805 | 3.730 | 3.780 | 3.502 | 429,000 |
| 2025-09-19 | 3.690 | 3.770 | 3.690 | 3.760 | 3.484 | 300,034 |
| 2025-09-18 | 3.620 | 3.710 | 3.620 | 3.700 | 3.428 | 354,550 |
| 2025-09-17 | 3.640 | 3.650 | 3.620 | 3.620 | 3.354 | 262,725 |
| 2025-09-16 | 3.600 | 3.650 | 3.590 | 3.620 | 3.354 | 548,116 |
| 2025-09-15 | 3.660 | 3.660 | 3.610 | 3.660 | 3.391 | 215,529 |
| 2025-09-12 | 3.660 | 3.700 | 3.650 | 3.660 | 3.370 | 466,437 |
| 2025-09-11 | 3.640 | 3.670 | 3.630 | 3.670 | 3.379 | 126,810 |
| 2025-09-10 | 3.620 | 3.640 | 3.615 | 3.630 | 3.342 | 131,768 |
| 2025-09-09 | 3.620 | 3.660 | 3.620 | 3.620 | 3.333 | 252,736 |
| 2025-09-08 | 3.590 | 3.650 | 3.580 | 3.640 | 3.351 | 575,384 |
| 2025-09-05 | 3.620 | 3.670 | 3.605 | 3.640 | 3.351 | 580,589 |
| 2025-09-04 | 3.550 | 3.600 | 3.550 | 3.590 | 3.305 | 288,151 |
| 2025-09-03 | 3.560 | 3.570 | 3.530 | 3.570 | 3.287 | 281,234 |
| 2025-09-02 | 3.520 | 3.560 | 3.500 | 3.560 | 3.278 | 341,741 |
| 2025-08-29 | 3.500 | 3.550 | 3.460 | 3.520 | 3.241 | 343,488 |
| 2025-08-28 | 3.450 | 3.490 | 3.440 | 3.470 | 3.195 | 246,966 |
| 2025-08-27 | 3.410 | 3.465 | 3.400 | 3.450 | 3.176 | 181,385 |
| 2025-08-26 | 3.450 | 3.450 | 3.410 | 3.430 | 3.158 | 95,059 |
| 2025-08-25 | 3.420 | 3.440 | 3.410 | 3.410 | 3.140 | 97,721 |
| 2025-08-22 | 3.390 | 3.440 | 3.390 | 3.420 | 3.149 | 163,327 |
| 2025-08-21 | 3.380 | 3.400 | 3.370 | 3.400 | 3.130 | 166,360 |
| 2025-08-20 | 3.430 | 3.430 | 3.380 | 3.380 | 3.112 | 180,949 |
| 2025-08-19 | 3.430 | 3.430 | 3.400 | 3.410 | 3.140 | 372,479 |
| 2025-08-18 | 3.430 | 3.480 | 3.380 | 3.440 | 3.167 | 275,329 |
| 2025-08-15 | 3.450 | 3.460 | 3.410 | 3.440 | 3.167 | 245,324 |
| 2025-08-14 | 3.430 | 3.470 | 3.410 | 3.450 | 3.155 | 324,805 |
| 2025-08-13 | 3.400 | 3.425 | 3.385 | 3.420 | 3.128 | 304,375 |
| 2025-08-12 | 3.370 | 3.390 | 3.350 | 3.380 | 3.091 | 254,005 |
| 2025-08-11 | 3.360 | 3.380 | 3.340 | 3.340 | 3.055 | 331,817 |
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.