Diversified Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.840	2.840	2.815	2.820	2.487	148,601
2025-02-13	2.830	2.850	2.820	2.850	2.495	297,526
2025-02-12	2.840	2.840	2.810	2.830	2.477	138,135
2025-02-11	2.810	2.840	2.800	2.840	2.486	140,574
2025-02-10	2.800	2.830	2.790	2.810	2.460	157,524
2025-02-07	2.800	2.800	2.780	2.790	2.442	124,832
2025-02-06	2.820	2.835	2.790	2.820	2.468	209,987
2025-02-05	2.790	2.820	2.780	2.820	2.468	192,256
2025-02-04	2.790	2.820	2.750	2.790	2.442	341,192
2025-02-03	2.500	2.760	2.500	2.730	2.390	947,126
2025-01-31	2.750	2.820	2.750	2.790	2.442	585,086
2025-01-30	2.800	2.840	2.800	2.820	2.468	95,049
2025-01-29	2.820	2.820	2.790	2.820	2.468	316,526
2025-01-28	2.820	2.840	2.800	2.820	2.468	306,400
2025-01-27	2.850	2.850	2.820	2.820	2.468	191,570
2025-01-24	2.830	2.850	2.830	2.850	2.495	221,668
2025-01-23	2.860	2.870	2.820	2.840	2.486	303,508
2025-01-22	2.830	2.860	2.830	2.860	2.503	152,872
2025-01-21	2.850	2.860	2.830	2.850	2.495	92,570
2025-01-20	2.850	2.850	2.810	2.840	2.486	205,866
2025-01-17	2.820	2.860	2.820	2.830	2.477	99,395
2025-01-16	2.850	2.850	2.810	2.820	2.468	386,297
2025-01-15	2.900	2.900	2.840	2.850	2.495	305,729
2025-01-14	2.900	2.910	2.860	2.890	2.511	370,879
2025-01-13	2.910	2.910	2.880	2.890	2.511	274,555
2025-01-10	2.930	2.930	2.890	2.920	2.537	334,486
2025-01-09	2.940	2.940	2.920	2.920	2.537	95,357
2025-01-08	2.940	2.940	2.910	2.930	2.546	214,081
2025-01-07	2.960	2.960	2.940	2.940	2.555	163,428
2025-01-06	2.960	2.960	2.930	2.940	2.555	223,221
2025-01-03	2.950	2.970	2.920	2.960	2.572	181,769
2025-01-02	2.920	2.955	2.910	2.940	2.555	284,496
2024-12-31	2.920	2.930	2.890	2.910	2.529	77,872
2024-12-30	2.920	2.920	2.880	2.900	2.520	144,384
2024-12-27	2.920	2.940	2.890	2.920	2.537	143,202
2024-12-24	2.880	2.920	2.880	2.900	2.520	54,830
2024-12-23	2.900	2.910	2.870	2.890	2.511	135,453
2024-12-20	2.900	2.920	2.860	2.910	2.529	199,432
2024-12-19	2.890	2.890	2.850	2.870	2.494	336,478
2024-12-18	2.890	2.930	2.840	2.870	2.494	660,646
2024-12-17	2.880	2.890	2.850	2.860	2.485	365,249
2024-12-16	2.990	2.990	2.870	2.870	2.494	1,876,339
2024-12-13	3.010	3.010	2.980	2.980	2.589	349,417
2024-12-12	3.030	3.030	3.010	3.010	2.597	209,152
2024-12-11	3.010	3.020	3.000	3.020	2.606	278,362
2024-12-10	2.990	3.010	2.990	3.010	2.597	168,591
2024-12-09	3.010	3.010	2.980	2.980	2.571	126,730
2024-12-06	3.000	3.000	2.980	2.980	2.571	224,788
2024-12-05	3.000	3.000	2.990	2.990	2.580	71,452
2024-12-04	3.010	3.020	2.990	3.000	2.589	115,510
2024-12-03	3.000	3.020	3.000	3.000	2.589	169,082
2024-12-02	3.020	3.020	2.990	2.990	2.580	193,512
2024-11-29	3.000	3.010	2.990	3.010	2.597	109,076
2024-11-28	2.980	3.000	2.980	2.980	2.571	38,950
2024-11-27	2.970	3.000	2.970	2.980	2.571	90,916
2024-11-26	3.020	3.020	2.980	2.980	2.571	280,636
2024-11-25	3.020	3.030	2.980	3.010	2.597	155,739
2024-11-22	2.990	3.030	2.990	3.030	2.614	99,375
2024-11-21	3.000	3.010	2.980	3.010	2.597	124,843
2024-11-20	2.980	3.000	2.960	2.980	2.571	170,902

← NewerPage 8 of 21 · 1,259 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.