Diversified Royalty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.360 | 3.410 | 3.360 | 3.370 | 3.082 | 381,193 |
| 2025-08-07 | 3.310 | 3.400 | 3.300 | 3.360 | 3.073 | 649,708 |
| 2025-08-06 | 3.310 | 3.310 | 3.260 | 3.290 | 3.009 | 188,884 |
| 2025-08-05 | 3.290 | 3.310 | 3.270 | 3.280 | 3.000 | 178,323 |
| 2025-08-01 | 3.250 | 3.290 | 3.250 | 3.270 | 2.991 | 221,572 |
| 2025-07-31 | 3.290 | 3.300 | 3.265 | 3.280 | 3.000 | 202,978 |
| 2025-07-30 | 3.320 | 3.320 | 3.280 | 3.310 | 3.027 | 197,009 |
| 2025-07-29 | 3.280 | 3.320 | 3.270 | 3.300 | 3.018 | 255,135 |
| 2025-07-28 | 3.300 | 3.300 | 3.260 | 3.280 | 3.000 | 261,098 |
| 2025-07-25 | 3.310 | 3.320 | 3.275 | 3.290 | 3.009 | 235,942 |
| 2025-07-24 | 3.330 | 3.340 | 3.310 | 3.320 | 3.036 | 133,744 |
| 2025-07-23 | 3.340 | 3.340 | 3.310 | 3.310 | 3.027 | 129,968 |
| 2025-07-22 | 3.290 | 3.325 | 3.280 | 3.320 | 3.036 | 321,699 |
| 2025-07-21 | 3.290 | 3.300 | 3.265 | 3.270 | 2.991 | 156,350 |
| 2025-07-18 | 3.330 | 3.330 | 3.280 | 3.280 | 3.000 | 188,522 |
| 2025-07-17 | 3.300 | 3.320 | 3.280 | 3.290 | 3.009 | 353,516 |
| 2025-07-16 | 3.270 | 3.300 | 3.260 | 3.280 | 3.000 | 419,547 |
| 2025-07-15 | 3.340 | 3.340 | 3.200 | 3.290 | 3.009 | 341,352 |
| 2025-07-14 | 3.330 | 3.350 | 3.300 | 3.350 | 3.043 | 391,019 |
| 2025-07-11 | 3.300 | 3.330 | 3.280 | 3.310 | 3.006 | 597,132 |
| 2025-07-10 | 3.270 | 3.320 | 3.270 | 3.300 | 2.997 | 221,369 |
| 2025-07-09 | 3.250 | 3.280 | 3.240 | 3.270 | 2.970 | 175,927 |
| 2025-07-08 | 3.230 | 3.280 | 3.230 | 3.260 | 2.961 | 385,520 |
| 2025-07-07 | 3.250 | 3.250 | 3.200 | 3.240 | 2.943 | 616,088 |
| 2025-07-04 | 3.250 | 3.270 | 3.210 | 3.230 | 2.934 | 338,147 |
| 2025-07-03 | 3.250 | 3.250 | 3.200 | 3.220 | 2.925 | 212,363 |
| 2025-07-02 | 3.180 | 3.240 | 3.170 | 3.240 | 2.943 | 386,706 |
| 2025-06-30 | 3.180 | 3.190 | 3.150 | 3.180 | 2.888 | 206,463 |
| 2025-06-27 | 3.150 | 3.190 | 3.140 | 3.150 | 2.861 | 215,921 |
| 2025-06-26 | 3.190 | 3.190 | 3.140 | 3.180 | 2.888 | 226,816 |
| 2025-06-25 | 3.190 | 3.200 | 3.160 | 3.190 | 2.897 | 417,797 |
| 2025-06-24 | 3.180 | 3.210 | 3.180 | 3.190 | 2.897 | 274,072 |
| 2025-06-23 | 3.150 | 3.180 | 3.140 | 3.170 | 2.879 | 309,735 |
| 2025-06-20 | 3.150 | 3.180 | 3.120 | 3.180 | 2.888 | 434,707 |
| 2025-06-19 | 3.110 | 3.210 | 3.100 | 3.170 | 2.879 | 688,223 |
| 2025-06-18 | 3.000 | 3.135 | 2.980 | 3.110 | 2.825 | 3,185,592 |
| 2025-06-17 | 2.930 | 2.930 | 2.870 | 2.870 | 2.607 | 274,710 |
| 2025-06-16 | 2.960 | 2.960 | 2.900 | 2.910 | 2.643 | 225,717 |
| 2025-06-13 | 2.950 | 2.950 | 2.910 | 2.930 | 2.661 | 361,655 |
| 2025-06-12 | 2.970 | 2.970 | 2.940 | 2.970 | 2.678 | 275,020 |
| 2025-06-11 | 2.990 | 2.990 | 2.940 | 2.950 | 2.660 | 283,553 |
| 2025-06-10 | 2.970 | 2.985 | 2.960 | 2.970 | 2.678 | 179,574 |
| 2025-06-09 | 2.990 | 2.990 | 2.970 | 2.970 | 2.678 | 341,492 |
| 2025-06-06 | 2.980 | 2.990 | 2.950 | 2.980 | 2.687 | 439,014 |
| 2025-06-05 | 2.970 | 2.980 | 2.950 | 2.980 | 2.687 | 231,411 |
| 2025-06-04 | 2.960 | 2.970 | 2.950 | 2.950 | 2.660 | 140,514 |
| 2025-06-03 | 2.920 | 2.965 | 2.920 | 2.960 | 2.669 | 143,100 |
| 2025-06-02 | 2.950 | 2.960 | 2.920 | 2.930 | 2.642 | 131,349 |
| 2025-05-30 | 2.950 | 2.960 | 2.935 | 2.950 | 2.660 | 171,005 |
| 2025-05-29 | 2.960 | 2.960 | 2.940 | 2.950 | 2.660 | 169,368 |
| 2025-05-28 | 2.930 | 2.960 | 2.910 | 2.960 | 2.669 | 795,978 |
| 2025-05-27 | 2.940 | 2.950 | 2.920 | 2.930 | 2.642 | 691,344 |
| 2025-05-26 | 2.930 | 2.950 | 2.920 | 2.940 | 2.651 | 211,075 |
| 2025-05-23 | 2.890 | 2.930 | 2.890 | 2.920 | 2.633 | 208,830 |
| 2025-05-22 | 2.900 | 2.920 | 2.880 | 2.890 | 2.606 | 227,101 |
| 2025-05-21 | 2.920 | 2.930 | 2.890 | 2.920 | 2.633 | 345,849 |
| 2025-05-20 | 2.970 | 2.970 | 2.900 | 2.920 | 2.633 | 403,649 |
| 2025-05-16 | 2.950 | 2.975 | 2.950 | 2.970 | 2.678 | 213,031 |
| 2025-05-15 | 2.950 | 2.960 | 2.930 | 2.960 | 2.669 | 179,503 |
| 2025-05-14 | 2.960 | 2.960 | 2.940 | 2.950 | 2.642 | 236,849 |
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.