Canada markets open in 8 hours 33 minutes

Diversified Royalty Corp. (DIV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.83000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20242.83002.84002.82002.83002.8300118,700
Mar 15, 20242.83002.84002.82002.83002.830095,400
Mar 14, 20242.88002.88002.82002.84002.8400196,600
Mar 14, 20240.021 Dividend
Mar 13, 20242.88002.89002.87002.89002.8690136,500
Mar 12, 20242.87002.91002.86002.90002.8789188,600
Mar 11, 20242.86002.87002.85002.87002.8491210,100
Mar 08, 20242.86002.87002.85002.85002.8293122,800
Mar 07, 20242.82002.86002.82002.85002.8293231,100
Mar 06, 20242.80002.83002.80002.81002.7896147,400
Mar 05, 20242.78002.82002.78002.80002.7797185,200
Mar 04, 20242.79002.81002.78002.80002.7797194,100
Mar 01, 20242.78002.80002.77002.77002.7499291,200
Feb 29, 20242.78002.79002.74002.79002.7697203,000
Feb 28, 20242.73002.77002.72002.77002.7499145,200
Feb 27, 20242.72002.75002.72002.73002.7102178,700
Feb 26, 20242.75002.75002.72002.73002.7102293,000
Feb 23, 20242.74002.77002.73002.75002.7300255,900
Feb 22, 20242.78002.78002.72002.72002.7002288,300
Feb 21, 20242.74002.76002.74002.75002.7300624,500
Feb 20, 20242.79002.80002.75002.75002.7300259,200
Feb 16, 20242.74002.80002.73002.77002.7499848,800
Feb 15, 20242.73002.79002.69002.75002.73002,495,200
Feb 14, 20242.83002.84002.81002.82002.799581,700
Feb 14, 20240.02 Dividend
Feb 13, 20242.85002.86002.81002.85002.8094350,100
Feb 12, 20242.88002.89002.86002.88002.8390231,300
Feb 09, 20242.85002.88002.85002.87002.8292237,400
Feb 08, 20242.85002.88002.84002.85002.8094292,000
Feb 07, 20242.83002.84002.82002.83002.7897190,400
Feb 06, 20242.81002.84002.81002.82002.7799233,800
Feb 05, 20242.85002.85002.81002.82002.7799171,400
Feb 02, 20242.85002.86002.83002.86002.8193193,100
Feb 01, 20242.83002.86002.82002.86002.8193248,900
Jan 31, 20242.80002.84002.80002.83002.78971,263,200
Jan 30, 20242.79002.80002.78002.79002.750393,500
Jan 29, 20242.80002.80002.79002.80002.7601145,100
Jan 26, 20242.80002.81002.79002.80002.7601177,300
Jan 25, 20242.79002.80002.77002.79002.7503173,900
Jan 24, 20242.77002.79002.77002.78002.7404111,300
Jan 23, 20242.75002.79002.75002.77002.730679,300
Jan 22, 20242.79002.79002.75002.77002.7306168,400
Jan 19, 20242.79002.79002.72002.76002.7207153,500
Jan 18, 20242.76002.78002.73002.77002.7306152,400
Jan 17, 20242.75002.76002.71002.74002.7010272,300
Jan 16, 20242.80002.80002.75002.76002.7207238,800
Jan 15, 20242.78002.80002.76002.80002.7601162,700
Jan 12, 20242.80002.80002.75002.78002.7404227,900
Jan 12, 20240.02 Dividend
Jan 11, 20242.78002.78002.75002.78002.7207180,700
Jan 10, 20242.77002.78002.75002.78002.7207154,600
Jan 09, 20242.75002.77002.74002.76002.7011278,600
Jan 08, 20242.76002.78002.74002.74002.6816281,600
Jan 05, 20242.74002.77002.73002.76002.7011282,900
Jan 04, 20242.75002.75002.72002.74002.6816120,500
Jan 03, 20242.72002.75002.69002.73002.6718301,500
Jan 02, 20242.74002.75002.71002.72002.6620151,700
Dec 29, 20232.72002.74002.72002.73002.671853,700
Dec 28, 20232.76002.76002.73002.73002.671878,100
Dec 27, 20232.73002.75002.73002.74002.6816138,100
Dec 22, 20232.70002.74002.70002.73002.6718218,000
Dec 21, 20232.67002.70002.67002.70002.642456,400
Dec 20, 20232.68002.71002.68002.68002.6228180,300
Dec 19, 20232.69002.70002.67002.70002.6424150,700
Dec 18, 20232.65002.69002.65002.67002.6131176,700
Dec 15, 20232.73002.73002.65002.66002.6033358,200
Dec 14, 20232.70002.72002.69002.70002.6424193,000
Dec 13, 20232.66002.73002.65002.69002.6326488,200
Dec 12, 20232.68002.68002.66002.67002.6131110,400
Dec 11, 20232.69002.69002.63002.65002.5935305,500
Dec 08, 20232.70002.70002.66002.68002.6228178,100
Dec 07, 20232.70002.71002.68002.68002.6228162,500
Dec 06, 20232.70002.71002.68002.69002.6326129,400
Dec 05, 20232.64002.68002.64002.68002.6228132,100
Dec 04, 20232.69002.72002.65002.65002.5935237,500
Dec 01, 20232.64002.69002.63002.69002.6326218,500
Nov 30, 20232.61002.64002.61002.64002.5837251,000
Nov 29, 20232.61002.63002.61002.62002.5641169,600
Nov 28, 20232.62002.62002.61002.62002.5641161,900
Nov 27, 20232.61002.62002.60002.60002.5446115,300
Nov 24, 20232.61002.61002.59002.61002.5543181,600
Nov 23, 20232.62002.62002.59002.59002.5348109,400
Nov 22, 20232.58002.60002.57002.60002.5446195,600
Nov 21, 20232.56002.59002.53002.58002.5250279,000
Nov 20, 20232.56002.56002.52002.53002.4760135,300
Nov 17, 20232.57002.57002.54002.57002.5152181,800
Nov 16, 20232.59002.59002.53002.56002.5054112,600
Nov 15, 20232.60002.60002.55002.58002.5250228,100
Nov 14, 20232.59002.60002.56002.58002.5250152,200
Nov 14, 20230.02 Dividend
Nov 13, 20232.58002.59002.54002.59002.5152177,900
Nov 10, 20232.57002.57002.53002.57002.4958113,200
Nov 09, 20232.60002.60002.54002.56002.4861220,500
Nov 08, 20232.59002.59002.55002.57002.4958109,000
Nov 07, 20232.60002.61002.58002.58002.5055171,200
Nov 06, 20232.62002.64002.58002.62002.5443367,700
Nov 03, 20232.61002.63002.58002.61002.5346206,400
Nov 02, 20232.52002.58002.51002.58002.5055287,300
Nov 01, 20232.44002.52002.44002.50002.4278275,400
Oct 31, 20232.45002.45002.41002.43002.3598263,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...