Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Diversified Royalty Corp. (DIV.TO)

Compare
2.6700
-0.1100
(-3.96%)
At close: April 10 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.78002.78002.66002.67002.6700533,300
Apr 9, 20252.59002.78002.59002.78002.7800682,800
Apr 8, 20252.71002.73002.58002.61002.6100619,900
Apr 7, 20252.65002.70002.57002.66002.6600560,700
Apr 4, 20252.77002.78002.69002.71002.7100702,700
Apr 3, 20252.79002.81002.76002.80002.8000167,700
Apr 2, 20252.82002.82002.80002.81002.810087,500
Apr 1, 20252.81002.83002.79002.81002.810098,800
Mar 31, 20252.80002.83002.78002.82002.8200176,600
Mar 28, 20252.82002.83002.78002.78002.7800281,400
Mar 27, 20252.85002.85002.81002.81002.8100141,700
Mar 26, 20252.81002.86002.81002.82002.8200549,000
Mar 25, 20252.77002.81002.76002.80002.8000664,600
Mar 24, 20252.73002.79002.73002.77002.7700286,900
Mar 21, 20252.76002.76002.73002.73002.7300111,000
Mar 20, 20252.78002.78002.75002.77002.7700166,100
Mar 19, 20252.75002.78002.75002.78002.7800328,700
Mar 18, 20252.73002.75002.73002.73002.7300125,500
Mar 17, 20252.71002.75002.71002.73002.7300172,500
Mar 14, 2025 0.0210 Dividend
Mar 14, 20252.73002.74002.71002.73002.7300252,800
Mar 13, 20252.79002.79002.72002.73002.70901,093,300
Mar 12, 20252.76002.79002.75002.79002.7685169,100
Mar 11, 20252.79002.79002.74002.77002.7487317,100
Mar 10, 20252.80002.82002.76002.79002.7685320,400
Mar 7, 20252.78002.80002.77002.79002.7685132,900
Mar 6, 20252.81002.81002.77002.79002.7685192,100
Mar 5, 20252.76002.80002.76002.79002.7685180,200
Mar 4, 20252.72002.77002.69002.75002.7288544,300
Mar 3, 20252.80002.81002.75002.76002.7388404,800
Feb 28, 20252.81002.83002.76002.81002.7884735,000
Feb 27, 20252.83002.85002.81002.81002.7884227,700
Feb 26, 20252.82002.86002.82002.83002.8082494,900
Feb 25, 20252.85002.85002.79002.82002.7983192,600
Feb 24, 20252.81002.84002.81002.83002.8082177,700
Feb 21, 20252.86002.86002.81002.82002.7983171,400
Feb 20, 20252.85002.85002.84002.85002.8281106,600
Feb 19, 20252.84002.85002.83002.85002.8281195,700
Feb 18, 20252.83002.84002.82002.83002.8082207,200
Feb 14, 2025 0.0210 Dividend
Feb 14, 20252.84002.84002.82002.82002.7983148,600
Feb 13, 20252.83002.85002.82002.85002.8072297,500
Feb 12, 20252.84002.84002.81002.83002.7875138,100
Feb 11, 20252.81002.84002.80002.84002.7974140,600
Feb 10, 20252.80002.83002.79002.81002.7678157,500
Feb 7, 20252.80002.80002.78002.79002.7481124,800
Feb 6, 20252.82002.84002.79002.82002.7777210,000
Feb 5, 20252.79002.82002.78002.82002.7777192,300
Feb 4, 20252.79002.82002.75002.79002.7481341,200
Feb 3, 20252.50002.76002.50002.73002.6890947,100
Jan 31, 20252.75002.82002.75002.79002.7481585,100
Jan 30, 20252.80002.84002.80002.82002.777795,000
Jan 29, 20252.82002.82002.79002.82002.7777316,500
Jan 28, 20252.82002.84002.80002.82002.7777306,400
Jan 27, 20252.85002.85002.82002.82002.7777191,600
Jan 24, 20252.83002.85002.83002.85002.8072221,700
Jan 23, 20252.86002.87002.82002.84002.7974303,500
Jan 22, 20252.83002.86002.83002.86002.8171152,900
Jan 21, 20252.85002.86002.83002.85002.807292,600
Jan 20, 20252.85002.85002.81002.84002.7974205,900
Jan 17, 20252.82002.86002.82002.83002.787599,400
Jan 16, 20252.85002.85002.81002.82002.7777386,300
Jan 15, 2025 0.0210 Dividend
Jan 15, 20252.90002.90002.84002.85002.8072305,700
Jan 14, 20252.90002.91002.86002.89002.8260370,900
Jan 13, 20252.91002.91002.88002.89002.8260274,600
Jan 10, 20252.93002.93002.89002.92002.8553334,500
Jan 9, 20252.94002.94002.92002.92002.855395,400
Jan 8, 20252.94002.94002.91002.93002.8651214,100
Jan 7, 20252.96002.96002.94002.94002.8748163,400
Jan 6, 20252.96002.96002.93002.94002.8748223,200
Jan 3, 20252.95002.97002.92002.96002.8944181,800
Jan 2, 20252.92002.96002.91002.94002.8748284,500
Dec 31, 20242.92002.93002.89002.91002.845577,900
Dec 30, 20242.92002.92002.88002.90002.8357144,400
Dec 27, 20242.92002.94002.89002.92002.8553143,200
Dec 24, 20242.90002.92002.88002.90002.835754,800
Dec 23, 20242.90002.91002.87002.89002.8260135,500
Dec 20, 20242.90002.92002.86002.91002.8455199,400
Dec 19, 20242.89002.89002.85002.87002.8064336,500
Dec 18, 20242.89002.93002.84002.87002.8064660,600
Dec 17, 20242.88002.89002.85002.86002.7966365,200
Dec 16, 20242.99002.99002.87002.87002.80641,876,300
Dec 13, 2024 0.0210 Dividend
Dec 13, 20243.01003.01002.98002.98002.9140349,400
Dec 12, 20243.03003.03003.01003.01002.9228209,200
Dec 11, 20243.01003.02003.00003.02002.9325278,400
Dec 10, 20242.99003.01002.99003.01002.9228168,600
Dec 9, 20243.01003.01002.98002.98002.8936126,700
Dec 6, 20243.00003.00002.98002.98002.8936224,800
Dec 5, 20243.00003.00002.99002.99002.903371,500
Dec 4, 20243.01003.02002.99003.00002.9130115,500
Dec 3, 20243.00003.02003.00003.00002.9130169,100
Dec 2, 20243.02003.02002.99002.99002.9033193,500
Nov 29, 20243.00003.01002.99003.01002.9228109,100
Nov 28, 20242.98003.00002.98002.98002.893639,000
Nov 27, 20242.97003.00002.97002.98002.893690,900
Nov 26, 20243.02003.02002.98002.98002.8936280,600
Nov 25, 20243.02003.03002.98003.01002.9228155,700
Nov 22, 20242.99003.03002.99003.03002.942299,400
Nov 21, 20243.00003.01002.98003.01002.9228124,800
Nov 20, 20242.98003.00002.96002.98002.8936170,900
Nov 19, 20243.00003.00002.97002.98002.8936208,100
Nov 18, 20243.01003.02002.98002.98002.8936176,000
Nov 15, 2024 0.0210 Dividend
Nov 15, 20243.05003.05003.00003.02002.9325111,000
Nov 14, 20243.06003.07003.04003.06002.9509244,800
Nov 13, 20243.04003.05003.02003.05002.9413153,500
Nov 12, 20243.05003.07003.02003.04002.9316349,500
Nov 11, 20243.05003.06003.04003.05002.9413136,300
Nov 8, 20243.05003.06003.04003.04002.9316123,800
Nov 7, 20243.06003.06003.03003.04002.9316254,100
Nov 6, 20243.05003.07003.01003.06002.9509315,700
Nov 5, 20243.00003.04003.00003.02002.9123105,500
Nov 4, 20243.00003.02002.98003.00002.8931195,100
Nov 1, 20242.97003.01002.96002.97002.8641166,300
Oct 31, 20242.96002.98002.94002.96002.8545227,500
Oct 30, 20242.97002.99002.97002.97002.864197,600
Oct 29, 20243.02003.02002.96002.99002.8834320,400
Oct 28, 20243.03003.04003.00003.01002.9027176,300
Oct 25, 20243.03003.04003.01003.03002.922078,800
Oct 24, 20243.03003.04003.01003.03002.922080,100
Oct 23, 20243.02003.03002.99003.01002.9027206,200
Oct 22, 20243.02003.03002.99003.01002.9027298,500
Oct 21, 20243.05003.07003.02003.02002.9123153,000
Oct 18, 20243.03003.05003.02003.03002.9220112,500
Oct 17, 20243.06003.06003.02003.04002.9316178,300
Oct 16, 20243.05003.07003.04003.05002.9413111,100
Oct 15, 2024 0.0210 Dividend
Oct 15, 20243.09003.09003.04003.05002.9413222,800
Oct 11, 20243.05003.09003.05003.08002.9500366,100
Oct 10, 20243.02003.05003.02003.05002.9212156,700
Oct 9, 20243.01003.04003.01003.03002.9021170,300
Oct 8, 20243.01003.02002.99003.02002.8925183,800
Oct 7, 20243.03003.03002.99003.01002.8829280,500
Oct 4, 20243.00003.03002.99003.03002.9021361,700
Oct 3, 20242.98003.00002.97003.00002.8733172,200
Oct 2, 20242.99003.00002.98002.98002.8542270,100
Oct 1, 20242.99002.99002.97002.99002.8638178,600
Sep 30, 20242.99003.00002.96002.99002.8638370,700
Sep 27, 20242.96002.99002.95002.98002.8542393,500
Sep 26, 20242.93002.97002.92002.96002.8350432,400
Sep 25, 20242.95002.95002.89002.92002.79671,378,000
Sep 24, 20242.93002.95002.91002.95002.8254296,400
Sep 23, 20242.92002.93002.91002.91002.7871217,300
Sep 20, 20242.92002.93002.90002.92002.7967181,700
Sep 19, 20242.90002.92002.90002.92002.7967182,700
Sep 18, 20242.90002.90002.88002.90002.7776168,500
Sep 17, 20242.90002.91002.87002.89002.7680359,300
Sep 16, 20242.91002.92002.88002.90002.7776173,900
Sep 13, 2024 0.0210 Dividend
Sep 13, 20242.90002.92002.88002.89002.7680232,900
Sep 12, 20242.88002.91002.88002.91002.7670418,400
Sep 11, 20242.87002.88002.85002.88002.7385153,700
Sep 10, 20242.87002.87002.84002.87002.7290220,100
Sep 9, 20242.84002.87002.83002.85002.7100308,900
Sep 6, 20242.83002.85002.80002.82002.6814234,200
Sep 5, 20242.84002.85002.83002.83002.690987,500
Sep 4, 20242.83002.85002.83002.84002.7005133,100
Sep 3, 20242.85002.85002.83002.83002.6909130,200
Aug 30, 20242.84002.85002.83002.85002.7100235,700
Aug 29, 20242.83002.84002.82002.84002.7005117,600
Aug 28, 20242.85002.85002.82002.84002.7005112,000
Aug 27, 20242.84002.85002.82002.84002.7005100,100
Aug 26, 20242.82002.84002.82002.82002.6814125,500
Aug 23, 20242.81002.84002.80002.83002.6909245,300
Aug 22, 20242.79002.82002.79002.81002.671983,700
Aug 21, 20242.80002.84002.79002.80002.6624219,500
Aug 20, 20242.84002.84002.77002.79002.6529308,900
Aug 19, 20242.83002.85002.82002.82002.6814252,300
Aug 16, 20242.83002.85002.82002.82002.6814232,700
Aug 15, 2024 0.0210 Dividend
Aug 15, 20242.83002.85002.82002.83002.6909155,500
Aug 14, 20242.85002.88002.83002.86002.6995318,200
Aug 13, 20242.80002.85002.80002.85002.6901429,300
Aug 12, 20242.75002.83002.75002.82002.6618548,000
Aug 9, 20242.75002.76002.73002.74002.5862162,000
Aug 8, 20242.73002.74002.71002.73002.5768261,400
Aug 7, 20242.74002.74002.71002.72002.5674173,000
Aug 6, 20242.70002.74002.69002.73002.5768319,400
Aug 2, 20242.78002.78002.71002.74002.5862408,200
Aug 1, 20242.78002.79002.75002.77002.6146185,900
Jul 31, 20242.77002.80002.75002.78002.6240195,500
Jul 30, 20242.78002.78002.75002.76002.605187,100
Jul 29, 20242.77002.78002.74002.77002.6146266,000
Jul 26, 20242.74002.77002.74002.76002.6051155,400
Jul 25, 20242.72002.75002.72002.75002.5957121,900
Jul 24, 20242.75002.75002.71002.71002.5579162,900
Jul 23, 20242.75002.75002.73002.75002.5957101,900
Jul 22, 20242.72002.75002.71002.74002.5862115,500
Jul 19, 20242.75002.75002.71002.72002.567491,000
Jul 18, 20242.74002.76002.72002.72002.5674139,900
Jul 17, 20242.75002.77002.75002.75002.595796,300
Jul 16, 20242.75002.77002.74002.75002.5957183,200
Jul 15, 2024 0.0210 Dividend
Jul 15, 20242.77002.77002.75002.76002.6051175,000
Jul 12, 20242.78002.80002.78002.79002.6136360,100
Jul 11, 20242.75002.78002.75002.78002.6042424,300
Jul 10, 20242.74002.75002.73002.75002.576187,600
Jul 9, 20242.76002.76002.72002.74002.5668162,400
Jul 8, 20242.76002.76002.73002.74002.5668114,900
Jul 5, 20242.76002.76002.71002.72002.5480249,600
Jul 4, 20242.75002.76002.74002.74002.5668136,000
Jul 3, 20242.74002.75002.73002.75002.5761150,900
Jul 2, 20242.74002.74002.70002.74002.5668186,100
Jun 28, 20242.72002.73002.69002.71002.5387103,500
Jun 27, 20242.68002.71002.66002.70002.5293133,300
Jun 26, 20242.68002.69002.65002.68002.5106167,300
Jun 25, 20242.69002.69002.66002.66002.491898,700
Jun 24, 20242.66002.72002.66002.70002.5293203,700
Jun 21, 20242.66002.69002.65002.66002.4918188,000
Jun 20, 20242.65002.67002.63002.65002.4825339,500
Jun 19, 20242.67002.67002.63002.63002.463771,900
Jun 18, 20242.67002.68002.65002.65002.4825105,400
Jun 17, 20242.67002.67002.61002.64002.4731366,300
Jun 14, 2024 0.0210 Dividend
Jun 14, 20242.70002.72002.66002.66002.4918293,800
Jun 13, 20242.73002.74002.71002.73002.5377179,000
Jun 12, 20242.75002.75002.71002.72002.5284525,300
Jun 11, 20242.75002.76002.74002.76002.5656304,400
Jun 10, 20242.74002.75002.73002.74002.5470173,400
Jun 7, 20242.73002.75002.73002.73002.5377182,300
Jun 6, 20242.76002.77002.73002.75002.5563352,900
Jun 5, 20242.76002.77002.75002.76002.5656128,300
Jun 4, 20242.74002.76002.74002.74002.5470162,300
Jun 3, 20242.76002.77002.74002.76002.5656325,400
May 31, 20242.75002.77002.73002.77002.5749129,400
May 30, 20242.75002.75002.73002.74002.5470108,700
May 29, 20242.76002.77002.73002.75002.5563418,600
May 28, 20242.78002.78002.75002.76002.5656227,200
May 27, 20242.79002.79002.75002.77002.5749182,800
May 24, 20242.76002.78002.75002.77002.574988,000
May 23, 20242.78002.79002.74002.75002.5563332,000
May 22, 20242.79002.80002.77002.78002.5842154,400
May 21, 20242.80002.81002.78002.78002.5842174,700
May 17, 20242.82002.83002.79002.80002.6028349,700
May 16, 20242.81002.83002.81002.82002.6214178,100
May 15, 20242.82002.84002.81002.82002.6214179,400
May 14, 2024 0.0210 Dividend
May 14, 20242.83002.84002.80002.84002.6400278,600
May 13, 20242.88002.88002.82002.85002.6298550,600
May 10, 20242.86002.97002.86002.89002.6667538,900
May 9, 20242.86002.88002.85002.86002.6390156,100
May 8, 20242.84002.88002.83002.83002.6113286,900
May 7, 20242.85002.87002.84002.86002.6390194,700
May 6, 20242.84002.85002.67002.85002.62981,005,400
May 3, 20242.82002.84002.81002.84002.6205186,300
May 2, 20242.82002.82002.78002.80002.5836126,000
May 1, 20242.79002.80002.79002.80002.583673,100
Apr 30, 20242.82002.84002.79002.79002.5744220,300
Apr 29, 20242.80002.81002.79002.81002.5929163,600
Apr 26, 20242.80002.80002.78002.78002.5652124,900
Apr 25, 20242.79002.80002.76002.78002.565280,900
Apr 24, 20242.83002.83002.77002.77002.5559192,900
Apr 23, 20242.82002.83002.81002.81002.592946,800
Apr 22, 20242.82002.82002.77002.79002.5744219,900
Apr 19, 20242.81002.82002.79002.79002.574477,200
Apr 18, 20242.80002.84002.80002.80002.5836161,300
Apr 17, 20242.82002.85002.80002.81002.5929180,900
Apr 16, 20242.83002.83002.80002.82002.6021118,400
Apr 15, 20242.88002.90002.82002.82002.6021340,500
Apr 12, 2024 0.0210 Dividend
Apr 12, 20242.90002.91002.87002.89002.6667236,200
Apr 11, 20242.92002.93002.89002.92002.6750277,500
Apr 10, 20242.92002.92002.89002.90002.6567115,800

Related Tickers

CGY.TO Calian Group Ltd.
42.86
-2.83%
 
DXT.TO Dexterra Group Inc.
7.49
-1.83%
 
KBL.TO K-Bro Linen Inc.
34.20
-0.32%
 
ISC.TO Information Services Corporation
26.45
-1.31%
 
DCM.TO DATA Communications Management Corp.
1.6900
-3.43%
 
RBA.TO RB Global, Inc.
132.53
-2.20%
 
TRI.TO Thomson Reuters Corporation
233.82
-2.53%
 
GDI.TO GDI Integrated Facility Services Inc.
31.53
-1.81%
 
GPN Global Payments Inc.
83.24
-7.78%
 
RELX RELX PLC
49.02
+0.99%