Diversified Royalty Corp. (TSX:DIV)
Canada
· Delayed Price · Currency is CAD 4.150
-0.060 (-1.43%)
At close: Mar 5, 2026
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -1.43% | 362,020 |
| Mar 4, 2026 | 4.21 | 4.22 | 4.17 | 4.21 | 4.21 | - | 250,854 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.12 | 4.21 | 4.21 | -1.41% | 500,272 |
| Mar 2, 2026 | 4.29 | 4.30 | 4.26 | 4.27 | 4.27 | -0.70% | 647,349 |
| Feb 27, 2026 | 4.31 | 4.31 | 4.25 | 4.30 | 4.30 | 0.23% | 300,515 |
| Feb 26, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.47% | 316,519 |
| Feb 25, 2026 | 4.24 | 4.27 | 4.22 | 4.27 | 4.27 | 0.71% | 241,209 |
| Feb 24, 2026 | 4.20 | 4.28 | 4.19 | 4.24 | 4.24 | 0.95% | 633,120 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 255,582 |
| Feb 20, 2026 | 4.11 | 4.17 | 4.11 | 4.15 | 4.15 | 0.24% | 270,991 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | 0.24% | 135,600 |
| Feb 18, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 289,396 |
| Feb 17, 2026 | 4.05 | 4.14 | 4.05 | 4.12 | 4.12 | 1.23% | 380,520 |
| Feb 13, 2026 | 4.06 | 4.09 | 3.98 | 4.07 | 4.07 | 0.25% | 520,380 |
| Feb 12, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.04 | - | 670,656 |
| Feb 11, 2026 | 4.05 | 4.08 | 4.04 | 4.06 | 4.04 | 0.74% | 273,591 |
| Feb 10, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 4.01 | - | 239,262 |
| Feb 9, 2026 | 4.04 | 4.04 | 4.01 | 4.03 | 4.01 | -0.25% | 233,465 |
| Feb 6, 2026 | 4.01 | 4.04 | 3.97 | 4.04 | 4.02 | 1.51% | 249,601 |
| Feb 5, 2026 | 4.03 | 4.04 | 3.98 | 3.98 | 3.96 | -1.00% | 333,212 |
| Feb 4, 2026 | 4.07 | 4.09 | 4.02 | 4.02 | 4.00 | -0.74% | 211,583 |
| Feb 3, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.03 | 2.27% | 289,214 |
| Feb 2, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | 3.94 | 2.06% | 906,125 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.87 | 3.88 | 3.86 | -0.26% | 321,106 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.87 | - | 162,522 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.87 | - | 198,881 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.86 | 3.89 | 3.87 | 1.30% | 345,024 |
| Jan 26, 2026 | 3.86 | 3.87 | 3.83 | 3.84 | 3.82 | -0.52% | 285,016 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.85 | 3.86 | 3.84 | -0.77% | 158,599 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.87 | -0.26% | 211,180 |
| Jan 21, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.88 | 1.56% | 358,997 |
| Jan 20, 2026 | 3.83 | 3.85 | 3.83 | 3.84 | 3.82 | 0.26% | 156,499 |
| Jan 19, 2026 | 3.84 | 3.86 | 3.83 | 3.83 | 3.81 | -0.26% | 132,711 |
| Jan 16, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.82 | 0.26% | 114,900 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.81 | -1.03% | 148,225 |
| Jan 14, 2026 | 3.87 | 3.90 | 3.87 | 3.87 | 3.82 | -0.51% | 343,682 |
| Jan 13, 2026 | 3.91 | 3.92 | 3.88 | 3.89 | 3.84 | -0.77% | 349,114 |
| Jan 12, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.87 | 0.51% | 409,533 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.85 | - | 268,893 |
| Jan 8, 2026 | 3.88 | 3.91 | 3.85 | 3.90 | 3.85 | 0.78% | 183,392 |
| Jan 7, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.82 | 1.04% | 192,766 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.82 | 3.83 | 3.78 | 0.26% | 218,453 |
| Jan 5, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.77 | 1.33% | 289,653 |
| Jan 2, 2026 | 3.74 | 3.80 | 3.73 | 3.77 | 3.72 | 1.34% | 200,486 |
| Dec 31, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.68 | -0.27% | 50,691 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.69 | 0.27% | 93,029 |
| Dec 29, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.68 | - | 342,231 |
| Dec 24, 2025 | 3.71 | 3.74 | 3.71 | 3.72 | 3.68 | 0.81% | 150,222 |
| Dec 23, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.65 | -0.27% | 71,449 |
| Dec 22, 2025 | 3.72 | 3.74 | 3.69 | 3.70 | 3.66 | -0.54% | 161,557 |
| Dec 19, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.68 | 0.54% | 80,003 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.66 | 0.27% | 108,570 |
| Dec 17, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.65 | -0.81% | 140,676 |
| Dec 16, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.68 | 0.27% | 224,193 |
| Dec 15, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.67 | -2.37% | 315,146 |
| Dec 12, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.73 | 0.26% | 190,249 |
| Dec 11, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.72 | 0.53% | 122,306 |
| Dec 10, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.70 | - | 139,141 |
| Dec 9, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.70 | 0.80% | 109,778 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.74 | 3.74 | 3.67 | -0.27% | 179,644 |
| Dec 5, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.68 | 0.54% | 141,177 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.66 | - | 134,722 |
| Dec 3, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.66 | 0.27% | 314,279 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.65 | 3.72 | 3.65 | 1.64% | 195,348 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.59 | -1.08% | 126,954 |
| Nov 28, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.63 | 1.09% | 191,001 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.59 | 0.27% | 98,132 |
| Nov 26, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | 3.58 | 0.27% | 246,127 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.57 | 1.39% | 221,104 |
| Nov 24, 2025 | 3.56 | 3.61 | 3.56 | 3.59 | 3.52 | 0.28% | 265,204 |
| Nov 21, 2025 | 3.55 | 3.59 | 3.55 | 3.58 | 3.52 | 1.13% | 121,895 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.54 | 3.54 | 3.48 | -0.28% | 296,741 |
| Nov 19, 2025 | 3.53 | 3.58 | 3.52 | 3.55 | 3.49 | 0.57% | 502,524 |
| Nov 18, 2025 | 3.50 | 3.56 | 3.50 | 3.53 | 3.47 | 0.57% | 177,030 |
| Nov 17, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.45 | -2.50% | 430,011 |
| Nov 14, 2025 | 3.69 | 3.70 | 3.59 | 3.60 | 3.53 | -3.49% | 417,491 |
| Nov 13, 2025 | 3.60 | 3.82 | 3.59 | 3.73 | 3.64 | 5.67% | 1,448,233 |
| Nov 12, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.44 | 0.57% | 223,863 |
| Nov 11, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.43 | 0.29% | 214,044 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.42 | 0.29% | 204,290 |
| Nov 7, 2025 | 3.47 | 3.50 | 3.43 | 3.49 | 3.41 | 0.58% | 550,018 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.39 | -0.86% | 171,696 |
| Nov 5, 2025 | 3.47 | 3.51 | 3.46 | 3.50 | 3.42 | 0.86% | 737,606 |
| Nov 4, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.39 | -0.86% | 270,081 |
| Nov 3, 2025 | 3.46 | 3.52 | 3.45 | 3.50 | 3.42 | 1.45% | 363,599 |
| Oct 31, 2025 | 3.44 | 3.49 | 3.44 | 3.45 | 3.37 | 0.88% | 211,734 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.34 | -0.58% | 106,483 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.36 | -1.15% | 167,741 |
| Oct 28, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.40 | - | 241,248 |
| Oct 27, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.40 | 0.29% | 192,343 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.39 | -0.29% | 166,565 |
| Oct 23, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.40 | 1.16% | 281,928 |
| Oct 22, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.36 | -0.58% | 204,159 |
| Oct 21, 2025 | 3.47 | 3.47 | 3.43 | 3.46 | 3.38 | -0.57% | 189,458 |
| Oct 20, 2025 | 3.48 | 3.49 | 3.45 | 3.48 | 3.40 | 0.29% | 163,499 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.45 | 3.47 | 3.39 | -0.57% | 176,379 |
| Oct 16, 2025 | 3.53 | 3.55 | 3.47 | 3.49 | 3.41 | -1.97% | 267,360 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.54 | 3.56 | 3.47 | 0.85% | 523,638 |
| Oct 14, 2025 | 3.53 | 3.58 | 3.51 | 3.53 | 3.42 | - | 461,651 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.52 | 3.53 | 3.42 | -1.12% | 524,462 |