Canada markets open in 3 hours 45 minutes

Diversified Royalty Corp. (BEVFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0380+0.0060 (+0.30%)
At close: 02:26PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.02002.04002.02002.04002.040013,000
Apr 24, 20242.03002.03002.03002.03002.03005,100
Apr 23, 20242.03002.03002.03002.03002.030010,000
Apr 22, 20242.03002.03002.03002.03002.03003,200
Apr 19, 20242.04002.04002.04002.04002.04001,200
Apr 18, 20242.04002.04002.04002.04002.04002,700
Apr 17, 20242.05002.05002.04002.04002.04004,700
Apr 16, 20242.05002.05002.04002.04002.04001,800
Apr 15, 20242.10002.10002.06002.06002.060017,500
Apr 12, 20242.09002.09002.09002.09002.090021,500
Apr 12, 20240.015 Dividend
Apr 11, 20242.13002.13002.13002.13002.11502,400
Apr 10, 20242.11002.11002.11002.11002.0951600
Apr 09, 20242.13002.13002.13002.13002.1150-
Apr 08, 20242.13002.13002.13002.13002.11509,300
Apr 05, 20242.11002.13002.11002.13002.11501,300
Apr 04, 20242.15002.15002.12002.12002.105117,100
Apr 03, 20242.15002.15002.15002.15002.13491,200
Apr 02, 20242.14002.14002.14002.14002.1249300
Apr 01, 20242.16002.16002.14002.14002.12492,300
Mar 28, 20242.13002.13002.13002.13002.11502,300
Mar 27, 20242.13002.13002.13002.13002.11501,300
Mar 26, 20242.11002.13002.11002.13002.11503,100
Mar 25, 20242.10002.10002.10002.10002.08524,500
Mar 22, 20242.11002.11002.10002.10002.085222,600
Mar 21, 20242.11002.11002.11002.11002.0951900
Mar 20, 20242.12002.12002.12002.12002.10513,600
Mar 19, 20242.09002.10002.09002.10002.08521,400
Mar 18, 20242.10002.10002.09002.09002.07533,100
Mar 15, 20242.10002.10002.10002.10002.08521,000
Mar 14, 20242.11002.11002.11002.11002.09513,000
Mar 14, 20240.015 Dividend
Mar 13, 20242.13002.13002.13002.13002.10012,100
Mar 12, 20242.13002.13002.13002.13002.10014,100
Mar 11, 20242.08002.08002.08002.08002.05088,900
Mar 08, 20242.08002.08002.08002.08002.0508-
Mar 07, 20242.08002.08002.08002.08002.0508-
Mar 06, 20242.08002.08002.08002.08002.05086,100
Mar 05, 20242.06002.06002.06002.06002.03111,200
Mar 04, 20242.07002.07002.06002.06002.03115,700
Mar 01, 20242.06002.06002.06002.06002.03114,000
Feb 29, 20242.03002.03002.03002.03002.0015800
Feb 28, 20242.04002.04002.02002.02001.99165,600
Feb 27, 20242.03002.03002.02002.02001.991611,600
Feb 26, 20242.02002.02002.02002.02001.991611,900
Feb 23, 20242.05002.05002.05002.05002.02122,300
Feb 22, 20242.04002.04002.03002.03002.00156,300
Feb 21, 20242.04002.04002.04002.04002.01141,800
Feb 20, 20242.06002.06002.04002.04002.01146,900
Feb 16, 20242.04002.06002.04002.06002.031116,200
Feb 15, 20242.08002.08002.08002.08002.0508-
Feb 14, 20242.08002.08002.08002.08002.0508200
Feb 13, 20242.09002.09002.07002.09002.06072,100
Feb 12, 20242.15002.15002.15002.15002.119835,700
Feb 09, 20242.13002.14002.13002.14002.11001,100
Feb 08, 20242.11002.11002.11002.11002.0804100
Feb 07, 20242.10002.10002.10002.10002.07052,500
Feb 06, 20242.10002.10002.10002.10002.0705-
Feb 05, 20242.12002.12002.09002.10002.07051,100
Feb 02, 20242.13002.13002.13002.13002.1001-
Feb 01, 20242.11002.13002.11002.13002.10016,700
Jan 31, 20242.10002.10002.10002.10002.070527,200
Jan 30, 20242.09002.09002.08002.09002.0607300
Jan 29, 20242.10002.10002.10002.10002.0705-
Jan 26, 20242.07002.10002.07002.10002.07051,800
Jan 25, 20242.06002.07002.06002.06002.03117,500
Jan 24, 20242.06002.07002.06002.07002.04092,400
Jan 23, 20242.07002.07002.07002.07002.0409900
Jan 22, 20242.07002.07002.07002.07002.040914,700
Jan 19, 20242.05002.05002.05002.05002.02126,900
Jan 18, 20242.02002.02002.02002.02001.99168,400
Jan 17, 20242.03002.03002.02002.02001.991610,100
Jan 16, 20242.07002.07002.04002.05002.021214,800
Jan 12, 20242.07002.07002.06002.06002.031112,900
Jan 12, 20240.015 Dividend
Jan 11, 20242.09002.09002.06002.06002.016312,800
Jan 10, 20242.06002.07002.06002.07002.026110,900
Jan 09, 20242.05002.05002.05002.05002.00653,100
Jan 08, 20242.07002.07002.07002.07002.026117,900
Jan 05, 20242.06002.07002.06002.07002.026124,100
Jan 04, 20242.03002.03002.03002.03001.98699,700
Jan 03, 20242.05002.05002.05002.05002.006520,500
Jan 02, 20242.05002.05002.05002.05002.006513,100
Dec 29, 20232.07002.07002.07002.07002.02613,600
Dec 28, 20232.08002.08002.08002.08002.03593,000
Dec 27, 20232.07002.07002.07002.07002.02618,300
Dec 26, 20231.84001.84001.84001.84001.8010300
Dec 22, 20232.02002.02002.02002.02001.9771-
Dec 21, 20232.02002.02002.02002.02001.97715,400
Dec 20, 20232.03002.03002.01002.01001.96741,600
Dec 19, 20232.01002.02002.01002.02001.9771142,700
Dec 18, 20232.02002.02002.02002.02001.9771-
Dec 15, 20232.02002.02002.02002.02001.9771-
Dec 14, 20232.00002.02002.00002.02001.97714,000
Dec 14, 20230.015 Dividend
Dec 13, 20231.99001.99001.96001.96001.90372,800
Dec 12, 20231.96001.96001.96001.96001.90371,000
Dec 11, 20231.95001.96001.95001.96001.90373,900
Dec 08, 20231.99001.99001.96001.96001.90373,800
Dec 07, 20231.98001.98001.98001.98001.9232600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...