Diversified Royalty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.000 | 3.000 | 2.970 | 2.980 | 2.571 | 208,125 |
| 2024-11-18 | 3.010 | 3.020 | 2.980 | 2.980 | 2.571 | 175,972 |
| 2024-11-15 | 3.050 | 3.050 | 3.000 | 3.020 | 2.606 | 111,018 |
| 2024-11-14 | 3.060 | 3.070 | 3.040 | 3.060 | 2.622 | 244,842 |
| 2024-11-13 | 3.040 | 3.050 | 3.020 | 3.050 | 2.614 | 153,527 |
| 2024-11-12 | 3.050 | 3.070 | 3.020 | 3.040 | 2.605 | 349,513 |
| 2024-11-11 | 3.050 | 3.060 | 3.040 | 3.050 | 2.614 | 136,265 |
| 2024-11-08 | 3.050 | 3.060 | 3.040 | 3.040 | 2.605 | 123,767 |
| 2024-11-07 | 3.060 | 3.060 | 3.030 | 3.040 | 2.605 | 254,104 |
| 2024-11-06 | 3.050 | 3.070 | 3.010 | 3.060 | 2.622 | 315,746 |
| 2024-11-05 | 3.000 | 3.040 | 3.000 | 3.020 | 2.588 | 105,516 |
| 2024-11-04 | 3.000 | 3.020 | 2.980 | 3.000 | 2.571 | 195,067 |
| 2024-11-01 | 2.970 | 3.010 | 2.960 | 2.970 | 2.545 | 166,340 |
| 2024-10-31 | 2.960 | 2.980 | 2.940 | 2.960 | 2.537 | 227,476 |
| 2024-10-30 | 2.970 | 2.990 | 2.970 | 2.970 | 2.545 | 97,584 |
| 2024-10-29 | 3.020 | 3.020 | 2.960 | 2.990 | 2.562 | 320,405 |
| 2024-10-28 | 3.030 | 3.040 | 3.000 | 3.010 | 2.579 | 176,330 |
| 2024-10-25 | 3.030 | 3.040 | 3.010 | 3.030 | 2.597 | 78,766 |
| 2024-10-24 | 3.030 | 3.040 | 3.010 | 3.030 | 2.597 | 80,087 |
| 2024-10-23 | 3.020 | 3.030 | 2.990 | 3.010 | 2.579 | 206,156 |
| 2024-10-22 | 3.020 | 3.030 | 2.990 | 3.010 | 2.579 | 298,486 |
| 2024-10-21 | 3.050 | 3.070 | 3.020 | 3.020 | 2.588 | 153,033 |
| 2024-10-18 | 3.030 | 3.050 | 3.020 | 3.030 | 2.597 | 112,487 |
| 2024-10-17 | 3.060 | 3.060 | 3.020 | 3.040 | 2.605 | 178,274 |
| 2024-10-16 | 3.050 | 3.070 | 3.040 | 3.050 | 2.614 | 111,084 |
| 2024-10-15 | 3.090 | 3.090 | 3.040 | 3.050 | 2.614 | 222,775 |
| 2024-10-11 | 3.050 | 3.090 | 3.050 | 3.080 | 2.621 | 366,093 |
| 2024-10-10 | 3.020 | 3.050 | 3.020 | 3.050 | 2.596 | 156,686 |
| 2024-10-09 | 3.010 | 3.040 | 3.010 | 3.030 | 2.579 | 170,332 |
| 2024-10-08 | 3.010 | 3.020 | 2.990 | 3.020 | 2.570 | 183,774 |
| 2024-10-07 | 3.030 | 3.030 | 2.990 | 3.010 | 2.562 | 280,511 |
| 2024-10-04 | 3.000 | 3.030 | 2.990 | 3.030 | 2.579 | 361,656 |
| 2024-10-03 | 2.980 | 3.000 | 2.970 | 3.000 | 2.553 | 172,188 |
| 2024-10-02 | 2.990 | 3.000 | 2.980 | 2.980 | 2.536 | 270,107 |
| 2024-10-01 | 2.990 | 2.990 | 2.970 | 2.990 | 2.545 | 178,619 |
| 2024-09-30 | 2.990 | 3.000 | 2.960 | 2.990 | 2.545 | 370,670 |
| 2024-09-27 | 2.960 | 2.990 | 2.950 | 2.980 | 2.536 | 393,490 |
| 2024-09-26 | 2.930 | 2.970 | 2.920 | 2.960 | 2.519 | 432,362 |
| 2024-09-25 | 2.950 | 2.950 | 2.890 | 2.920 | 2.485 | 1,377,986 |
| 2024-09-24 | 2.930 | 2.950 | 2.910 | 2.950 | 2.511 | 296,438 |
| 2024-09-23 | 2.920 | 2.930 | 2.910 | 2.910 | 2.477 | 217,312 |
| 2024-09-20 | 2.920 | 2.930 | 2.900 | 2.920 | 2.485 | 181,660 |
| 2024-09-19 | 2.900 | 2.920 | 2.900 | 2.920 | 2.485 | 182,661 |
| 2024-09-18 | 2.900 | 2.900 | 2.880 | 2.900 | 2.468 | 168,465 |
| 2024-09-17 | 2.900 | 2.910 | 2.865 | 2.890 | 2.460 | 359,268 |
| 2024-09-16 | 2.910 | 2.920 | 2.880 | 2.900 | 2.468 | 173,943 |
| 2024-09-13 | 2.900 | 2.920 | 2.880 | 2.890 | 2.460 | 232,868 |
| 2024-09-12 | 2.880 | 2.910 | 2.880 | 2.910 | 2.459 | 418,409 |
| 2024-09-11 | 2.870 | 2.880 | 2.850 | 2.880 | 2.433 | 153,739 |
| 2024-09-10 | 2.870 | 2.870 | 2.840 | 2.870 | 2.425 | 220,076 |
| 2024-09-09 | 2.840 | 2.870 | 2.830 | 2.850 | 2.408 | 308,864 |
| 2024-09-06 | 2.830 | 2.850 | 2.800 | 2.820 | 2.383 | 234,189 |
| 2024-09-05 | 2.840 | 2.850 | 2.830 | 2.830 | 2.391 | 87,528 |
| 2024-09-04 | 2.830 | 2.850 | 2.830 | 2.840 | 2.400 | 133,063 |
| 2024-09-03 | 2.850 | 2.850 | 2.830 | 2.830 | 2.391 | 130,220 |
| 2024-08-30 | 2.840 | 2.850 | 2.830 | 2.850 | 2.408 | 235,665 |
| 2024-08-29 | 2.830 | 2.840 | 2.820 | 2.840 | 2.400 | 117,550 |
| 2024-08-28 | 2.850 | 2.850 | 2.820 | 2.840 | 2.400 | 111,990 |
| 2024-08-27 | 2.840 | 2.850 | 2.820 | 2.840 | 2.400 | 100,098 |
| 2024-08-26 | 2.820 | 2.840 | 2.820 | 2.820 | 2.383 | 125,518 |
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.