Diversified Royalty Corp. (TSX:DIV)
Canada
· Delayed Price · Currency is CAD 3.440
+0.013 (0.38%)
Aug 15, 2025, 4:00 PM EDT
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.29% | 239,652 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.41 | 3.45 | 3.43 | 0.88% | 324,805 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.40 | 1.18% | 304,400 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.35 | 3.38 | 3.36 | 1.20% | 254,005 |
| Aug 11, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.32 | -0.89% | 331,817 |
| Aug 8, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.35 | 0.30% | 381,200 |
| Aug 7, 2025 | 3.31 | 3.40 | 3.30 | 3.36 | 3.34 | 2.13% | 649,708 |
| Aug 6, 2025 | 3.31 | 3.31 | 3.26 | 3.29 | 3.27 | 0.30% | 188,900 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.26 | 0.31% | 178,323 |
| Aug 1, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.25 | -0.30% | 221,600 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.26 | -0.91% | 203,000 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.29 | 0.30% | 197,009 |
| Jul 29, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.28 | 0.61% | 255,135 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.26 | -0.30% | 261,100 |
| Jul 25, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.27 | -0.90% | 235,942 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.30 | 0.30% | 133,744 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.29 | -0.30% | 130,000 |
| Jul 22, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.30 | 1.53% | 321,700 |
| Jul 21, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.25 | -0.30% | 156,400 |
| Jul 18, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.26 | -0.30% | 188,522 |
| Jul 17, 2025 | 3.30 | 3.32 | 3.28 | 3.29 | 3.27 | 0.30% | 353,516 |
| Jul 16, 2025 | 3.27 | 3.30 | 3.26 | 3.28 | 3.26 | -0.30% | 419,547 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.20 | 3.29 | 3.29 | -1.79% | 341,400 |
| Jul 14, 2025 | 3.33 | 3.35 | 3.30 | 3.35 | 3.33 | 1.21% | 391,019 |
| Jul 11, 2025 | 3.30 | 3.33 | 3.28 | 3.31 | 3.29 | 0.30% | 597,132 |
| Jul 10, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.28 | 0.92% | 221,400 |
| Jul 9, 2025 | 3.25 | 3.28 | 3.24 | 3.27 | 3.25 | 0.31% | 175,927 |
| Jul 8, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.24 | 0.62% | 385,520 |
| Jul 7, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.22 | 0.31% | 616,100 |
| Jul 4, 2025 | 3.25 | 3.27 | 3.21 | 3.23 | 3.21 | 0.31% | 338,147 |
| Jul 3, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.20 | -0.62% | 212,400 |
| Jul 2, 2025 | 3.18 | 3.24 | 3.17 | 3.24 | 3.22 | 1.89% | 386,706 |
| Jun 30, 2025 | 3.18 | 3.19 | 3.15 | 3.18 | 3.16 | 0.95% | 206,500 |
| Jun 27, 2025 | 3.15 | 3.19 | 3.14 | 3.15 | 3.13 | -0.94% | 215,921 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.16 | -0.31% | 226,816 |
| Jun 25, 2025 | 3.19 | 3.20 | 3.16 | 3.19 | 3.17 | - | 417,800 |
| Jun 24, 2025 | 3.18 | 3.21 | 3.18 | 3.19 | 3.17 | 0.63% | 274,100 |
| Jun 23, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.15 | -0.31% | 309,735 |
| Jun 20, 2025 | 3.15 | 3.18 | 3.12 | 3.18 | 3.16 | 0.32% | 434,707 |
| Jun 19, 2025 | 3.11 | 3.21 | 3.10 | 3.17 | 3.15 | 1.93% | 688,223 |
| Jun 18, 2025 | 3.00 | 3.14 | 2.98 | 3.11 | 3.09 | 8.36% | 3,185,600 |
| Jun 17, 2025 | 2.93 | 2.93 | 2.87 | 2.87 | 2.85 | -1.37% | 274,710 |
| Jun 16, 2025 | 2.96 | 2.96 | 2.90 | 2.91 | 2.89 | -0.68% | 225,717 |
| Jun 13, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.91 | -1.35% | 361,700 |
| Jun 12, 2025 | 2.97 | 2.97 | 2.94 | 2.97 | 2.93 | 0.68% | 275,020 |
| Jun 11, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.91 | -0.67% | 283,600 |
| Jun 10, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.93 | - | 179,600 |
| Jun 9, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.93 | -0.34% | 341,500 |
| Jun 6, 2025 | 2.98 | 2.99 | 2.95 | 2.98 | 2.94 | - | 439,014 |
| Jun 5, 2025 | 2.97 | 2.98 | 2.95 | 2.98 | 2.94 | 1.02% | 231,411 |