Diversified Royalty Corp. DIV
TSX · Canada · Commercial Services
CAD 4.090.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.09 | 0.00% | CAD 4.08 | CAD 4.10 | CAD 4.07 | 127.37K |
| 2026-09-30 | CAD 4.09 | 0.00% | CAD 4.10 | CAD 4.12 | CAD 4.08 | 351.00K |
| 2026-09-29 | CAD 4.09 | 0.00% | CAD 4.10 | CAD 4.11 | CAD 4.08 | 262.60K |
| 2026-09-28 | CAD 4.09 | -0.49% | CAD 4.10 | CAD 4.12 | CAD 4.06 | 291.80K |
| 2026-09-25 | CAD 4.11 | +0.98% | CAD 4.08 | CAD 4.12 | CAD 4.06 | 492.30K |
| 2026-09-24 | CAD 4.07 | +0.25% | CAD 4.05 | CAD 4.07 | CAD 4.04 | 262.90K |
| 2026-09-23 | CAD 4.06 | -1.46% | CAD 4.12 | CAD 4.13 | CAD 4.05 | 283.50K |
| 2026-09-22 | CAD 4.12 | +0.24% | CAD 4.12 | CAD 4.14 | CAD 4.11 | 556.50K |
| 2026-09-21 | CAD 4.11 | +0.49% | CAD 4.10 | CAD 4.13 | CAD 4.09 | 208.90K |
| 2026-09-18 | CAD 4.09 | -0.49% | CAD 4.10 | CAD 4.11 | CAD 4.08 | 214.30K |
| 2026-09-17 | CAD 4.11 | +0.49% | CAD 4.12 | CAD 4.17 | CAD 4.11 | 182.30K |
| 2026-09-16 | CAD 4.09 | -0.73% | CAD 4.12 | CAD 4.16 | CAD 4.05 | 452.00K |
| 2026-09-15 | CAD 4.12 | -0.48% | CAD 4.13 | CAD 4.13 | CAD 4.08 | 667.60K |
| 2026-09-14 | CAD 4.14 | +0.73% | CAD 4.10 | CAD 4.15 | CAD 4.10 | 395.60K |
| 2026-09-11 | CAD 4.11 | +0.74% | CAD 4.10 | CAD 4.12 | CAD 4.08 | 195.20K |
| 2026-09-10 | CAD 4.08 | -0.73% | CAD 4.09 | CAD 4.11 | CAD 4.07 | 219.10K |
| 2026-09-09 | CAD 4.11 | +0.49% | CAD 4.07 | CAD 4.13 | CAD 4.05 | 228.80K |
| 2026-09-08 | CAD 4.09 | -2.15% | CAD 4.15 | CAD 4.19 | CAD 4.08 | 355.70K |
| 2026-09-04 | CAD 4.18 | +0.97% | CAD 4.12 | CAD 4.20 | CAD 4.12 | 450.90K |
| 2026-09-03 | CAD 4.14 | +1.47% | CAD 4.10 | CAD 4.14 | CAD 4.07 | 606.70K |
| 2026-09-02 | CAD 4.08 | +0.74% | CAD 4.05 | CAD 4.10 | CAD 4.05 | 330.20K |
| 2026-09-01 | CAD 4.05 | -0.49% | CAD 4.06 | CAD 4.10 | CAD 4.04 | 482.00K |
| 2026-08-31 | CAD 4.07 | -0.25% | CAD 4.04 | CAD 4.09 | CAD 4.03 | 491.50K |
| 2026-08-28 | CAD 4.08 | -0.49% | CAD 4.10 | CAD 4.11 | CAD 4.06 | 324.50K |
| 2026-08-27 | CAD 4.10 | +2.24% | CAD 4.06 | CAD 4.11 | CAD 4.05 | 464.50K |
| 2026-08-26 | CAD 4.01 | -0.25% | CAD 4.03 | CAD 4.07 | CAD 3.99 | 652.10K |
| 2026-08-25 | CAD 4.02 | -0.99% | CAD 4.04 | CAD 4.11 | CAD 4.01 | 1.34M |
| 2026-08-24 | CAD 4.06 | -1.22% | CAD 4.09 | CAD 4.09 | CAD 4.05 | 565.50K |
| 2026-08-21 | CAD 4.11 | 0.00% | CAD 4.10 | CAD 4.13 | CAD 4.10 | 331.10K |
| 2026-08-20 | CAD 4.11 | +0.98% | CAD 4.06 | CAD 4.13 | CAD 4.05 | 542.70K |
| 2026-08-19 | CAD 4.07 | -0.49% | CAD 4.07 | CAD 4.15 | CAD 4.06 | 1.14M |
| 2026-08-18 | CAD 4.09 | +0.74% | CAD 4.10 | CAD 4.13 | CAD 4.07 | 703.20K |
| 2026-08-17 | CAD 4.06 | 0.00% | CAD 4.05 | CAD 4.07 | CAD 4.01 | 2.25M |
| 2026-08-14 | CAD 4.06 | -0.49% | CAD 4.11 | CAD 4.14 | CAD 3.94 | 3.59M |
| 2026-08-13 | CAD 4.08 | -11.69% | CAD 4.58 | CAD 4.58 | CAD 4.04 | 4.19M |
| 2026-08-12 | CAD 4.62 | +1.09% | CAD 4.58 | CAD 4.63 | CAD 4.56 | 226.40K |
| 2026-08-11 | CAD 4.57 | +0.44% | CAD 4.57 | CAD 4.59 | CAD 4.56 | 204.30K |
| 2026-08-10 | CAD 4.55 | -1.73% | CAD 4.61 | CAD 4.62 | CAD 4.52 | 368.80K |
| 2026-08-07 | CAD 4.63 | +0.22% | CAD 4.63 | CAD 4.68 | CAD 4.61 | 256.10K |
| 2026-08-06 | CAD 4.62 | -1.91% | CAD 4.70 | CAD 4.70 | CAD 4.61 | 238.50K |
| 2026-08-05 | CAD 4.71 | +0.64% | CAD 4.69 | CAD 4.72 | CAD 4.66 | 873.90K |
| 2026-08-04 | CAD 4.68 | +3.08% | CAD 4.60 | CAD 4.69 | CAD 4.59 | 452.10K |
| 2026-07-31 | CAD 4.54 | -2.16% | CAD 4.63 | CAD 4.63 | CAD 4.51 | 546.40K |
| 2026-07-30 | CAD 4.64 | +0.87% | CAD 4.60 | CAD 4.65 | CAD 4.60 | 278.60K |
| 2026-07-29 | CAD 4.60 | +0.44% | CAD 4.59 | CAD 4.65 | CAD 4.51 | 657.80K |
| 2026-07-28 | CAD 4.58 | +1.33% | CAD 4.55 | CAD 4.60 | CAD 4.51 | 656.80K |
| 2026-07-27 | CAD 4.52 | +0.67% | CAD 4.49 | CAD 4.55 | CAD 4.49 | 310.60K |
| 2026-07-24 | CAD 4.49 | 0.00% | CAD 4.50 | CAD 4.51 | CAD 4.47 | 250.10K |
| 2026-07-23 | CAD 4.49 | +0.67% | CAD 4.45 | CAD 4.50 | CAD 4.44 | 382.10K |
| 2026-07-22 | CAD 4.46 | -1.55% | CAD 4.52 | CAD 4.54 | CAD 4.45 | 270.80K |
| 2026-07-21 | CAD 4.53 | +1.80% | CAD 4.50 | CAD 4.54 | CAD 4.49 | 273.70K |
| 2026-07-20 | CAD 4.45 | -0.22% | CAD 4.46 | CAD 4.55 | CAD 4.43 | 476.50K |
| 2026-07-17 | CAD 4.46 | -0.89% | CAD 4.50 | CAD 4.50 | CAD 4.44 | 472.40K |
| 2026-07-16 | CAD 4.50 | -0.22% | CAD 4.50 | CAD 4.53 | CAD 4.49 | 281.40K |
| 2026-07-15 | CAD 4.51 | -0.66% | CAD 4.51 | CAD 4.55 | CAD 4.48 | 413.80K |
| 2026-07-14 | CAD 4.54 | 0.00% | CAD 4.58 | CAD 4.59 | CAD 4.51 | 338.40K |
| 2026-07-13 | CAD 4.54 | -1.73% | CAD 4.62 | CAD 4.64 | CAD 4.51 | 872.10K |
| 2026-07-10 | CAD 4.62 | 0.00% | CAD 4.62 | CAD 4.64 | CAD 4.58 | 399.70K |
| 2026-07-09 | CAD 4.62 | +0.43% | CAD 4.60 | CAD 4.64 | CAD 4.59 | 347.40K |
| 2026-07-08 | CAD 4.60 | -0.65% | CAD 4.61 | CAD 4.65 | CAD 4.58 | 297.20K |
| 2026-07-07 | CAD 4.63 | -1.28% | CAD 4.70 | CAD 4.72 | CAD 4.60 | 747.30K |
| 2026-07-06 | CAD 4.69 | -2.49% | CAD 4.80 | CAD 4.84 | CAD 4.69 | 900.30K |
| 2026-07-03 | CAD 4.81 | +1.05% | CAD 4.77 | CAD 4.84 | CAD 4.77 | 435.10K |
| 2026-07-02 | CAD 4.76 | +0.21% | CAD 4.70 | CAD 4.78 | CAD 4.69 | 597.00K |
| 2026-06-30 | CAD 4.75 | +1.93% | CAD 4.65 | CAD 4.77 | CAD 4.64 | 1.39M |
| 2026-06-29 | CAD 4.66 | 0.00% | CAD 4.65 | CAD 4.67 | CAD 4.65 | 741.20K |
| 2026-06-26 | CAD 4.66 | -4.70% | CAD 4.65 | CAD 4.69 | CAD 4.55 | 2.30M |
| 2026-06-25 | CAD 4.89 | +0.41% | CAD 4.86 | CAD 4.92 | CAD 4.84 | 346.20K |
| 2026-06-24 | CAD 4.87 | -0.81% | CAD 4.93 | CAD 4.93 | CAD 4.86 | 160.20K |
| 2026-06-23 | CAD 4.91 | +0.41% | CAD 4.87 | CAD 4.95 | CAD 4.87 | 163.60K |
| 2026-06-22 | CAD 4.89 | -0.61% | CAD 4.97 | CAD 4.98 | CAD 4.85 | 297.90K |
| 2026-06-19 | CAD 4.92 | -0.20% | CAD 4.93 | CAD 4.96 | CAD 4.91 | 229.30K |
| 2026-06-18 | CAD 4.93 | 0.00% | CAD 4.92 | CAD 4.97 | CAD 4.92 | 462.40K |
| 2026-06-17 | CAD 4.93 | +4.67% | CAD 4.73 | CAD 4.97 | CAD 4.72 | 653.40K |
| 2026-06-16 | CAD 4.71 | -0.84% | CAD 4.72 | CAD 4.79 | CAD 4.71 | 326.40K |
| 2026-06-15 | CAD 4.75 | +1.06% | CAD 4.77 | CAD 4.80 | CAD 4.68 | 317.00K |
| 2026-06-12 | CAD 4.70 | +0.86% | CAD 4.67 | CAD 4.71 | CAD 4.63 | 326.10K |
| 2026-06-11 | CAD 4.66 | 0.00% | CAD 4.66 | CAD 4.68 | CAD 4.62 | 309.20K |
| 2026-06-10 | CAD 4.66 | -1.89% | CAD 4.74 | CAD 4.75 | CAD 4.64 | 368.30K |
| 2026-06-09 | CAD 4.75 | +0.21% | CAD 4.74 | CAD 4.78 | CAD 4.69 | 219.90K |
| 2026-06-08 | CAD 4.74 | +1.07% | CAD 4.70 | CAD 4.81 | CAD 4.69 | 970.40K |
| 2026-06-05 | CAD 4.69 | +0.64% | CAD 4.61 | CAD 4.73 | CAD 4.61 | 364.50K |
| 2026-06-04 | CAD 4.66 | -0.64% | CAD 4.69 | CAD 4.73 | CAD 4.65 | 453.10K |
| 2026-06-03 | CAD 4.69 | -1.47% | CAD 4.80 | CAD 4.85 | CAD 4.68 | 394.10K |
| 2026-06-02 | CAD 4.76 | -0.83% | CAD 4.80 | CAD 4.85 | CAD 4.74 | 320.30K |
| 2026-06-01 | CAD 4.80 | -2.04% | CAD 4.90 | CAD 4.92 | CAD 4.78 | 431.80K |
| 2026-05-29 | CAD 4.90 | +1.03% | CAD 4.87 | CAD 4.90 | CAD 4.83 | 366.20K |
| 2026-05-28 | CAD 4.85 | +0.21% | CAD 4.87 | CAD 4.93 | CAD 4.83 | 925.70K |
| 2026-05-27 | CAD 4.84 | +0.62% | CAD 4.78 | CAD 4.89 | CAD 4.78 | 308.10K |
| 2026-05-26 | CAD 4.81 | -0.62% | CAD 4.84 | CAD 4.87 | CAD 4.80 | 214.40K |