Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Diversified Royalty Corp (DIV)
Diversified Royalty Corp (DIV) Historical

DIV Diversified Royalty Corp

2.79

-0.01 (-0.36%)

Apr 19 2024 - Closed

Delayed by 15 minutes

DIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	2.79	-0.01	-0.36%	2.81	2.82	2.79	77,229
Apr 18 2024	2.80	-0.01	-0.36%	2.80	2.83	2.80	161,316
Apr 17 2024	2.81	-0.01	-0.35%	2.82	2.85	2.80	180,850
Apr 16 2024	2.82	0.00	0.00%	2.83	2.83	2.80	118,401
Apr 15 2024	2.82	-0.07	-2.42%	2.88	2.90	2.82	340,517
Apr 12 2024	2.89	-0.03	-1.03%	2.90	2.91	2.87	236,195
Apr 11 2024	2.92	0.02	0.69%	2.92	2.93	2.89	277,491
Apr 10 2024	2.90	-0.01	-0.34%	2.92	2.92	2.89	115,777
Apr 09 2024	2.91	0.01	0.34%	2.88	2.92	2.88	56,324
Apr 08 2024	2.90	-0.01	-0.34%	2.92	2.92	2.89	135,935
Apr 05 2024	2.91	0.03	1.04%	2.87	2.92	2.87	161,988
Apr 04 2024	2.88	-0.02	-0.69%	2.91	2.91	2.86	185,841
Apr 03 2024	2.90	-0.01	-0.34%	2.88	2.91	2.88	95,183
Apr 02 2024	2.91	-0.01	-0.34%	2.92	2.92	2.89	208,634
Apr 01 2024	2.92	0.01	0.34%	2.92	2.93	2.90	116,874
Mar 28 2024	2.91	0.01	0.34%	2.89	2.92	2.89	103,979
Mar 27 2024	2.90	-0.01	-0.34%	2.92	2.92	2.90	92,033
Mar 26 2024	2.91	0.01	0.34%	2.90	2.91	2.87	354,314
Mar 25 2024	2.90	0.05	1.75%	2.87	2.90	2.86	181,725
Mar 22 2024	2.85	-0.02	-0.70%	2.85	2.88	2.85	98,016
Mar 21 2024	2.87	0.01	0.35%	2.87	2.87	2.85	86,232
Mar 20 2024	2.86	0.01	0.35%	2.85	2.86	2.82	109,196
Mar 19 2024	2.85	0.02	0.71%	2.82	2.86	2.82	166,311
Mar 18 2024	2.83	0.00	0.00%	2.83	2.84	2.82	118,695
Mar 15 2024	2.83	-0.01	-0.35%	2.83	2.84	2.82	95,411
Mar 14 2024	2.84	-0.05	-1.73%	2.88	2.88	2.82	196,569
Mar 13 2024	2.89	-0.01	-0.34%	2.88	2.89	2.87	136,460
Mar 12 2024	2.90	0.03	1.05%	2.87	2.91	2.86	188,614
Mar 11 2024	2.87	0.02	0.70%	2.86	2.87	2.85	210,097
Mar 08 2024	2.85	0.00	0.00%	2.86	2.87	2.85	122,838
Mar 07 2024	2.85	0.04	1.42%	2.82	2.86	2.82	231,050
Mar 06 2024	2.81	0.01	0.36%	2.80	2.83	2.80	147,367
Mar 05 2024	2.80	0.00	0.00%	2.78	2.82	2.78	185,204
Mar 04 2024	2.80	0.03	1.08%	2.79	2.81	2.78	194,062
Mar 01 2024	2.77	-0.02	-0.72%	2.78	2.80	2.77	291,177
Feb 29 2024	2.79	0.02	0.72%	2.78	2.79	2.74	203,010
Feb 28 2024	2.77	0.04	1.47%	2.73	2.77	2.72	145,236
Feb 27 2024	2.73	0.00	0.00%	2.72	2.75	2.72	178,739
Feb 26 2024	2.73	-0.02	-0.73%	2.75	2.75	2.72	292,960
Feb 23 2024	2.75	0.03	1.10%	2.74	2.77	2.73	255,940
Feb 22 2024	2.72	-0.03	-1.09%	2.78	2.78	2.72	288,255
Feb 21 2024	2.75	0.00	0.00%	2.74	2.76	2.74	624,548
Feb 20 2024	2.75	-0.02	-0.72%	2.79	2.80	2.75	259,243
Feb 16 2024	2.77	0.02	0.73%	2.74	2.80	2.73	848,759
Feb 15 2024	2.75	-0.07	-2.48%	2.73	2.79	2.69	2,495,218
Feb 14 2024	2.82	-0.03	-1.05%	2.83	2.84	2.81	81,681
Feb 13 2024	2.85	-0.03	-1.04%	2.85	2.86	2.81	350,065
Feb 12 2024	2.88	0.01	0.35%	2.88	2.89	2.86	231,297
Feb 09 2024	2.87	0.02	0.70%	2.85	2.88	2.85	237,364
Feb 08 2024	2.85	0.03	1.06%	2.85	2.88	2.84	292,049
Feb 07 2024	2.82	0.00	0.00%	2.82	2.82	2.82	0
Feb 06 2024	2.82	0.00	0.00%	2.81	2.84	2.81	233,843
Feb 05 2024	2.82	-0.04	-1.40%	2.85	2.85	2.81	171,424
Feb 02 2024	2.86	0.00	0.00%	2.85	2.86	2.83	193,115
Feb 01 2024	2.86	0.03	1.06%	2.83	2.86	2.82	248,946
Jan 31 2024	2.83	0.04	1.43%	2.80	2.83	2.80	1,263,175
Jan 30 2024	2.79	-0.01	-0.36%	2.79	2.80	2.78	93,463
Jan 29 2024	2.80	0.00	0.00%	2.80	2.80	2.79	145,130
Jan 26 2024	2.80	0.01	0.36%	2.80	2.81	2.79	177,348
Jan 25 2024	2.79	0.01	0.36%	2.79	2.80	2.77	173,929
Jan 24 2024	2.78	0.01	0.36%	2.77	2.79	2.77	111,268
Jan 23 2024	2.77	0.00	0.00%	2.75	2.78	2.75	79,309
Jan 22 2024	2.77	0.01	0.36%	2.79	2.79	2.75	168,374

Diversified Royalty

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions