Diversified Royalty Corp. (TSX:DIV)
Canada
· Delayed Price · Currency is CAD 4.190
-0.050 (-1.18%)
Apr 28, 2026, 4:00 PM EST
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | -1.18% | 241,183 |
| Apr 27, 2026 | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.93% | 286,000 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 262,246 |
| Apr 23, 2026 | 4.28 | 4.31 | 4.26 | 4.28 | 4.28 | - | 297,843 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | 0.47% | 264,116 |
| Apr 21, 2026 | 4.30 | 4.31 | 4.22 | 4.26 | 4.26 | -0.93% | 375,754 |
| Apr 20, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.69% | 237,953 |
| Apr 17, 2026 | 4.32 | 4.37 | 4.30 | 4.33 | 4.33 | 1.17% | 432,617 |
| Apr 16, 2026 | 4.25 | 4.34 | 4.25 | 4.28 | 4.28 | -0.47% | 300,577 |
| Apr 15, 2026 | 4.31 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 236,253 |
| Apr 14, 2026 | 4.35 | 4.36 | 4.33 | 4.34 | 4.32 | -0.46% | 445,317 |
| Apr 13, 2026 | 4.35 | 4.36 | 4.28 | 4.36 | 4.34 | - | 345,664 |
| Apr 10, 2026 | 4.40 | 4.41 | 4.34 | 4.36 | 4.34 | -0.68% | 209,341 |
| Apr 9, 2026 | 4.31 | 4.42 | 4.30 | 4.39 | 4.37 | 1.86% | 733,254 |
| Apr 8, 2026 | 4.32 | 4.34 | 4.30 | 4.31 | 4.29 | 1.89% | 521,207 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.20 | 4.23 | 4.21 | -0.47% | 312,647 |
| Apr 6, 2026 | 4.23 | 4.27 | 4.21 | 4.25 | 4.23 | 0.95% | 320,765 |
| Apr 2, 2026 | 4.17 | 4.22 | 4.12 | 4.21 | 4.19 | 0.96% | 398,143 |
| Apr 1, 2026 | 4.15 | 4.19 | 4.14 | 4.17 | 4.15 | 1.46% | 215,660 |
| Mar 31, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.09 | 1.99% | 215,553 |
| Mar 30, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 4.01 | 0.75% | 218,601 |
| Mar 27, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 3.98 | -1.72% | 204,346 |
| Mar 26, 2026 | 4.14 | 4.15 | 4.05 | 4.07 | 4.05 | -1.45% | 211,842 |
| Mar 25, 2026 | 4.11 | 4.16 | 4.10 | 4.13 | 4.11 | 1.98% | 254,064 |
| Mar 24, 2026 | 4.00 | 4.11 | 4.00 | 4.05 | 4.03 | 0.25% | 422,631 |
| Mar 23, 2026 | 3.85 | 4.07 | 3.85 | 4.04 | 4.02 | 4.94% | 828,985 |
| Mar 20, 2026 | 3.97 | 3.98 | 3.79 | 3.85 | 3.83 | -3.02% | 921,700 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.95 | -1.73% | 366,956 |
| Mar 18, 2026 | 4.10 | 4.11 | 4.02 | 4.04 | 4.02 | -1.46% | 373,346 |
| Mar 17, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.08 | 1.74% | 341,508 |
| Mar 16, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 4.01 | 2.03% | 282,651 |
| Mar 13, 2026 | 4.00 | 4.01 | 3.94 | 3.95 | 3.93 | -1.00% | 409,533 |
| Mar 12, 2026 | 4.03 | 4.04 | 3.99 | 3.99 | 3.94 | -1.97% | 301,774 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | 4.02 | -0.25% | 322,478 |
| Mar 10, 2026 | 4.05 | 4.11 | 4.03 | 4.08 | 4.03 | 0.74% | 265,217 |
| Mar 9, 2026 | 4.12 | 4.12 | 3.97 | 4.05 | 4.00 | -2.64% | 577,578 |
| Mar 6, 2026 | 4.16 | 4.17 | 4.13 | 4.16 | 4.11 | 0.24% | 286,300 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.10 | -1.43% | 362,020 |
| Mar 4, 2026 | 4.21 | 4.22 | 4.17 | 4.21 | 4.16 | - | 250,854 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.12 | 4.21 | 4.16 | -1.41% | 500,272 |
| Mar 2, 2026 | 4.29 | 4.30 | 4.26 | 4.27 | 4.22 | -0.70% | 647,349 |
| Feb 27, 2026 | 4.31 | 4.31 | 4.25 | 4.30 | 4.25 | 0.23% | 300,515 |
| Feb 26, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.24 | 0.47% | 316,519 |
| Feb 25, 2026 | 4.24 | 4.27 | 4.22 | 4.27 | 4.22 | 0.71% | 241,209 |
| Feb 24, 2026 | 4.20 | 4.28 | 4.19 | 4.24 | 4.19 | 0.95% | 633,120 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.15 | 1.20% | 255,581 |
| Feb 20, 2026 | 4.11 | 4.17 | 4.11 | 4.15 | 4.10 | 0.24% | 270,991 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.09 | 0.24% | 135,600 |
| Feb 18, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.08 | 0.24% | 289,396 |
| Feb 17, 2026 | 4.05 | 4.14 | 4.05 | 4.12 | 4.07 | 1.23% | 380,520 |
| Feb 13, 2026 | 4.06 | 4.09 | 3.98 | 4.07 | 4.02 | 0.25% | 520,380 |
| Feb 12, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 3.99 | - | 670,656 |
| Feb 11, 2026 | 4.05 | 4.08 | 4.04 | 4.06 | 3.99 | 0.74% | 273,591 |
| Feb 10, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 3.96 | - | 239,262 |
| Feb 9, 2026 | 4.04 | 4.04 | 4.01 | 4.03 | 3.96 | -0.25% | 233,465 |
| Feb 6, 2026 | 4.01 | 4.04 | 3.97 | 4.04 | 3.97 | 1.51% | 249,601 |
| Feb 5, 2026 | 4.03 | 4.04 | 3.98 | 3.98 | 3.91 | -1.00% | 333,212 |
| Feb 4, 2026 | 4.07 | 4.09 | 4.02 | 4.02 | 3.95 | -0.74% | 211,583 |
| Feb 3, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 3.98 | 2.27% | 289,214 |
| Feb 2, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | 3.89 | 2.06% | 906,125 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.87 | 3.88 | 3.81 | -0.26% | 321,106 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.82 | - | 162,522 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.82 | - | 198,881 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.86 | 3.89 | 3.82 | 1.30% | 345,024 |
| Jan 26, 2026 | 3.86 | 3.87 | 3.83 | 3.84 | 3.77 | -0.52% | 285,016 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.85 | 3.86 | 3.79 | -0.77% | 158,599 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.82 | -0.26% | 211,180 |
| Jan 21, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.83 | 1.56% | 358,997 |
| Jan 20, 2026 | 3.83 | 3.85 | 3.83 | 3.84 | 3.77 | 0.26% | 156,499 |
| Jan 19, 2026 | 3.84 | 3.86 | 3.83 | 3.83 | 3.76 | -0.26% | 132,711 |
| Jan 16, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.77 | 0.26% | 114,900 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.76 | -1.03% | 148,225 |
| Jan 14, 2026 | 3.87 | 3.90 | 3.87 | 3.87 | 3.78 | -0.51% | 343,682 |
| Jan 13, 2026 | 3.91 | 3.92 | 3.88 | 3.89 | 3.80 | -0.77% | 349,114 |
| Jan 12, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.83 | 0.51% | 409,533 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.81 | - | 268,893 |
| Jan 8, 2026 | 3.88 | 3.91 | 3.85 | 3.90 | 3.81 | 0.78% | 183,392 |
| Jan 7, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.78 | 1.04% | 192,766 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.82 | 3.83 | 3.74 | 0.26% | 218,453 |
| Jan 5, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.73 | 1.33% | 289,653 |
| Jan 2, 2026 | 3.74 | 3.80 | 3.73 | 3.77 | 3.68 | 1.34% | 200,486 |
| Dec 31, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.63 | -0.27% | 50,691 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.64 | 0.27% | 93,029 |
| Dec 29, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.63 | - | 342,231 |
| Dec 24, 2025 | 3.71 | 3.74 | 3.71 | 3.72 | 3.63 | 0.81% | 150,222 |
| Dec 23, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.60 | -0.27% | 71,449 |
| Dec 22, 2025 | 3.72 | 3.74 | 3.69 | 3.70 | 3.61 | -0.54% | 161,557 |
| Dec 19, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.63 | 0.54% | 80,003 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.61 | 0.27% | 108,570 |
| Dec 17, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.60 | -0.81% | 140,676 |
| Dec 16, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.63 | 0.27% | 224,193 |
| Dec 15, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.62 | -2.37% | 315,146 |
| Dec 12, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.69 | 0.26% | 190,249 |
| Dec 11, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.68 | 0.53% | 122,306 |
| Dec 10, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.66 | - | 139,141 |
| Dec 9, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.66 | 0.80% | 109,778 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.74 | 3.74 | 3.63 | -0.27% | 179,644 |
| Dec 5, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.64 | 0.54% | 141,177 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.62 | - | 134,722 |
| Dec 3, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.62 | 0.27% | 314,279 |