Diversified Royalty Corp. (TSX:DIV)
Canada
· Delayed Price · Currency is CAD 3.750
+0.020 (0.54%)
At close: Dec 5, 2025
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | 0.54% | 141,177 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | - | 134,492 |
| Dec 3, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 314,279 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | 1.64% | 195,348 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -1.08% | 126,954 |
| Nov 28, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 191,001 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 0.27% | 98,132 |
| Nov 26, 2025 | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | 0.27% | 246,127 |
| Nov 25, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | 1.39% | 221,104 |
| Nov 24, 2025 | 3.56 | 3.61 | 3.56 | 3.59 | 3.59 | 0.28% | 265,204 |
| Nov 21, 2025 | 3.55 | 3.59 | 3.55 | 3.58 | 3.58 | 1.13% | 121,895 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 296,741 |
| Nov 19, 2025 | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | 0.57% | 502,524 |
| Nov 18, 2025 | 3.50 | 3.56 | 3.50 | 3.53 | 3.53 | 0.57% | 177,030 |
| Nov 17, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -2.50% | 430,011 |
| Nov 14, 2025 | 3.69 | 3.70 | 3.59 | 3.60 | 3.60 | -3.49% | 417,491 |
| Nov 13, 2025 | 3.60 | 3.82 | 3.59 | 3.73 | 3.71 | 5.67% | 1,448,233 |
| Nov 12, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.51 | 0.57% | 223,863 |
| Nov 11, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.49 | 0.29% | 214,044 |
| Nov 10, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.48 | 0.29% | 204,290 |
| Nov 7, 2025 | 3.47 | 3.50 | 3.43 | 3.49 | 3.47 | 0.58% | 550,018 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.45 | -0.86% | 171,696 |
| Nov 5, 2025 | 3.47 | 3.51 | 3.46 | 3.50 | 3.48 | 0.86% | 737,606 |
| Nov 4, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.45 | -0.86% | 270,081 |
| Nov 3, 2025 | 3.46 | 3.52 | 3.45 | 3.50 | 3.48 | 1.45% | 363,599 |
| Oct 31, 2025 | 3.44 | 3.49 | 3.44 | 3.45 | 3.43 | 0.88% | 211,734 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.40 | -0.58% | 106,483 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.42 | -1.15% | 167,741 |
| Oct 28, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.46 | - | 241,248 |
| Oct 27, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.46 | 0.29% | 192,343 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.45 | -0.29% | 166,565 |
| Oct 23, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.46 | 1.16% | 281,928 |
| Oct 22, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.42 | -0.58% | 204,159 |
| Oct 21, 2025 | 3.47 | 3.47 | 3.43 | 3.46 | 3.44 | -0.57% | 189,458 |
| Oct 20, 2025 | 3.48 | 3.49 | 3.45 | 3.48 | 3.46 | 0.29% | 163,499 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.45 | 3.47 | 3.45 | -0.57% | 176,379 |
| Oct 16, 2025 | 3.53 | 3.55 | 3.47 | 3.49 | 3.47 | -1.97% | 267,360 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.54 | 3.56 | 3.54 | 0.85% | 523,638 |
| Oct 14, 2025 | 3.53 | 3.58 | 3.51 | 3.53 | 3.49 | - | 461,651 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.52 | 3.53 | 3.49 | -1.12% | 524,462 |
| Oct 9, 2025 | 3.63 | 3.64 | 3.55 | 3.57 | 3.53 | -1.65% | 406,366 |
| Oct 8, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.58 | -0.82% | 208,762 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.62 | 3.66 | 3.61 | -1.35% | 466,204 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.66 | -1.85% | 261,184 |
| Oct 3, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.73 | 1.89% | 437,297 |
| Oct 2, 2025 | 3.75 | 3.76 | 3.70 | 3.71 | 3.66 | -0.80% | 403,300 |
| Oct 1, 2025 | 3.72 | 3.74 | 3.71 | 3.74 | 3.69 | 0.27% | 136,678 |
| Sep 30, 2025 | 3.72 | 3.74 | 3.68 | 3.73 | 3.68 | 1.36% | 495,443 |
| Sep 29, 2025 | 3.69 | 3.71 | 3.67 | 3.68 | 3.63 | -0.54% | 168,929 |
| Sep 26, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.65 | 0.27% | 83,800 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.68 | 3.69 | 3.64 | -1.60% | 323,575 |
| Sep 24, 2025 | 3.76 | 3.79 | 3.74 | 3.75 | 3.70 | -0.27% | 203,102 |
| Sep 23, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.71 | -0.53% | 274,482 |
| Sep 22, 2025 | 3.76 | 3.81 | 3.73 | 3.78 | 3.73 | 0.53% | 429,000 |
| Sep 19, 2025 | 3.69 | 3.77 | 3.69 | 3.76 | 3.71 | 1.62% | 300,034 |
| Sep 18, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.65 | 2.21% | 354,550 |
| Sep 17, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.57 | - | 262,725 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.57 | -1.09% | 548,116 |
| Sep 15, 2025 | 3.66 | 3.66 | 3.61 | 3.66 | 3.61 | - | 215,529 |
| Sep 12, 2025 | 3.66 | 3.70 | 3.65 | 3.66 | 3.59 | -0.27% | 466,437 |
| Sep 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.60 | 1.10% | 126,810 |
| Sep 10, 2025 | 3.62 | 3.64 | 3.62 | 3.63 | 3.56 | 0.28% | 131,768 |
| Sep 9, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.55 | -0.55% | 252,736 |
| Sep 8, 2025 | 3.59 | 3.65 | 3.58 | 3.64 | 3.57 | - | 575,384 |
| Sep 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.57 | 1.39% | 580,589 |
| Sep 4, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.52 | 0.56% | 288,151 |
| Sep 3, 2025 | 3.56 | 3.57 | 3.53 | 3.57 | 3.50 | 0.28% | 281,234 |
| Sep 2, 2025 | 3.52 | 3.56 | 3.50 | 3.56 | 3.49 | 1.14% | 341,741 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.45 | 1.44% | 343,488 |
| Aug 28, 2025 | 3.45 | 3.49 | 3.44 | 3.47 | 3.40 | 0.58% | 246,966 |
| Aug 27, 2025 | 3.41 | 3.47 | 3.40 | 3.45 | 3.39 | 0.58% | 181,385 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.37 | 0.59% | 95,059 |
| Aug 25, 2025 | 3.42 | 3.44 | 3.41 | 3.41 | 3.35 | -0.29% | 97,721 |
| Aug 22, 2025 | 3.39 | 3.44 | 3.39 | 3.42 | 3.36 | 0.59% | 163,327 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.34 | 0.59% | 166,360 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.38 | 3.38 | 3.32 | -0.88% | 180,949 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.35 | -0.87% | 372,479 |
| Aug 18, 2025 | 3.43 | 3.48 | 3.38 | 3.44 | 3.38 | - | 275,329 |
| Aug 15, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.38 | -0.29% | 245,324 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.41 | 3.45 | 3.36 | 0.88% | 324,805 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.33 | 1.18% | 304,375 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.35 | 3.38 | 3.29 | 1.20% | 254,005 |
| Aug 11, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.26 | -0.89% | 331,817 |
| Aug 8, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.28 | 0.30% | 381,193 |
| Aug 7, 2025 | 3.31 | 3.40 | 3.30 | 3.36 | 3.27 | 2.13% | 649,708 |
| Aug 6, 2025 | 3.31 | 3.31 | 3.26 | 3.29 | 3.21 | 0.30% | 188,884 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.20 | 0.31% | 178,323 |
| Aug 1, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.19 | -0.30% | 221,572 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.20 | -0.91% | 202,978 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.23 | 0.30% | 197,009 |
| Jul 29, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.22 | 0.61% | 255,135 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.20 | -0.30% | 261,098 |
| Jul 25, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.21 | -0.90% | 235,942 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.24 | 0.30% | 133,744 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.23 | -0.30% | 129,968 |
| Jul 22, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.24 | 1.53% | 321,699 |
| Jul 21, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.19 | -0.30% | 156,350 |
| Jul 18, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.20 | -0.30% | 188,522 |
| Jul 17, 2025 | 3.30 | 3.32 | 3.28 | 3.29 | 3.21 | 0.30% | 353,516 |
| Jul 16, 2025 | 3.27 | 3.30 | 3.26 | 3.28 | 3.20 | -0.30% | 419,547 |