Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.940	2.980	2.940	2.980	2.668	273,106
2025-05-12	2.920	2.950	2.920	2.950	2.642	202,038
2025-05-09	2.920	2.920	2.910	2.920	2.615	95,289
2025-05-08	2.910	2.930	2.890	2.900	2.597	466,940
2025-05-07	2.900	2.910	2.890	2.900	2.597	398,055
2025-05-06	2.850	2.900	2.850	2.890	2.588	137,634
2025-05-05	2.900	2.910	2.870	2.870	2.570	138,106
2025-05-02	2.890	2.905	2.875	2.900	2.597	242,223
2025-05-01	2.900	2.900	2.850	2.870	2.570	304,752
2025-04-30	2.890	2.895	2.850	2.890	2.588	173,383
2025-04-29	2.890	2.900	2.870	2.900	2.597	94,680
2025-04-28	2.880	2.890	2.865	2.880	2.579	86,112
2025-04-25	2.880	2.890	2.860	2.880	2.579	225,780
2025-04-24	2.840	2.880	2.840	2.870	2.570	275,188
2025-04-23	2.820	2.860	2.820	2.850	2.552	290,032
2025-04-22	2.800	2.830	2.800	2.830	2.534	369,660
2025-04-21	2.810	2.810	2.760	2.800	2.507	175,833
2025-04-17	2.780	2.820	2.765	2.800	2.507	611,837
2025-04-16	2.730	2.795	2.730	2.750	2.462	264,531
2025-04-15	2.750	2.770	2.740	2.750	2.462	177,920
2025-04-14	2.770	2.770	2.730	2.760	2.453	279,177
2025-04-11	2.710	2.740	2.670	2.730	2.426	242,955
2025-04-10	2.780	2.780	2.660	2.670	2.373	533,339
2025-04-09	2.590	2.780	2.585	2.780	2.470	682,799
2025-04-08	2.710	2.730	2.580	2.610	2.319	619,857
2025-04-07	2.650	2.700	2.570	2.660	2.364	560,727
2025-04-04	2.770	2.780	2.690	2.710	2.408	702,727
2025-04-03	2.790	2.810	2.760	2.800	2.488	167,652
2025-04-02	2.820	2.820	2.800	2.810	2.497	87,452
2025-04-01	2.810	2.825	2.790	2.810	2.497	98,760
2025-03-31	2.800	2.830	2.780	2.820	2.506	176,645
2025-03-28	2.820	2.830	2.780	2.780	2.470	281,409
2025-03-27	2.850	2.850	2.810	2.810	2.497	141,664
2025-03-26	2.810	2.860	2.810	2.820	2.506	549,019
2025-03-25	2.770	2.810	2.760	2.800	2.488	664,599
2025-03-24	2.730	2.790	2.730	2.770	2.461	286,918
2025-03-21	2.760	2.760	2.730	2.730	2.426	111,004
2025-03-20	2.780	2.780	2.745	2.770	2.461	166,143
2025-03-19	2.750	2.780	2.745	2.780	2.470	328,664
2025-03-18	2.730	2.750	2.730	2.730	2.426	125,537
2025-03-17	2.710	2.750	2.710	2.730	2.426	172,544
2025-03-14	2.730	2.740	2.710	2.730	2.426	252,806
2025-03-13	2.790	2.790	2.715	2.730	2.407	1,093,289
2025-03-12	2.760	2.790	2.750	2.790	2.460	169,051
2025-03-11	2.790	2.790	2.740	2.770	2.443	317,053
2025-03-10	2.800	2.820	2.760	2.790	2.460	320,360
2025-03-07	2.780	2.800	2.770	2.790	2.460	132,865
2025-03-06	2.810	2.810	2.770	2.790	2.460	192,087
2025-03-05	2.760	2.800	2.760	2.790	2.460	180,243
2025-03-04	2.720	2.765	2.690	2.750	2.425	544,332
2025-03-03	2.800	2.810	2.750	2.760	2.434	404,779
2025-02-28	2.810	2.830	2.760	2.810	2.478	734,961
2025-02-27	2.830	2.845	2.810	2.810	2.478	227,664
2025-02-26	2.820	2.860	2.820	2.830	2.495	494,855
2025-02-25	2.850	2.850	2.790	2.820	2.487	192,577
2025-02-24	2.810	2.840	2.810	2.830	2.495	177,723
2025-02-21	2.860	2.860	2.810	2.820	2.487	171,396
2025-02-20	2.850	2.850	2.840	2.850	2.513	106,563
2025-02-19	2.840	2.850	2.830	2.850	2.513	195,666
2025-02-18	2.830	2.840	2.820	2.830	2.495	207,164

← NewerPage 7 of 21 · 1,255 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.