Dark

DIV
DIVERSIFIED ROYALTY CORP
stock TSE

Inactive

Aug 2, 2024

2.74CAD-1.083%(-0.03)408,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.7800	2.7800	2.7100	2.7400	-1.083%	408,162	0.000%
2024-08-01	2.7800	2.7900	2.7500	2.7700	-0.360%	185,929	-1.083%
2024-07-31	2.7700	2.8000	2.7500	2.7800	+0.725%	195,541	-1.439%
2024-07-30	2.7800	2.7800	2.7500	2.7600	-0.361%	87,052	-0.725%
2024-07-29	2.7700	2.7800	2.7400	2.7700	+0.362%	266,039	-1.083%
2024-07-26	2.7400	2.7700	2.7400	2.7600	+0.364%	155,382	-0.725%
2024-07-25	2.7200	2.7500	2.7200	2.7500	+1.476%	121,894	-0.364%
2024-07-24	2.7500	2.7500	2.7100	2.7100	-1.455%	162,875	+1.107%
2024-07-23	2.7500	2.7500	2.7300	2.7500	+0.365%	101,892	-0.364%
2024-07-22	2.7200	2.7500	2.7100	2.7400	+0.735%	115,499	0.000%
2024-07-19	2.7500	2.7500	2.7100	2.7200	0.000%	91,009	+0.735%
2024-07-18	2.7400	2.7600	2.7200	2.7200	-1.091%	139,901	+0.735%
2024-07-17	2.7500	2.7700	2.7500	2.7500	0.000%	96,328	-0.364%
2024-07-16	2.7500	2.7700	2.7400	2.7500	-0.362%	183,169	-0.364%
2024-07-15	2.7700	2.7700	2.7500	2.7600	-1.075%	174,994	-0.725%
2024-07-12	2.7800	2.8000	2.7800	2.7900	+0.360%	360,056	-1.792%
2024-07-11	2.7500	2.7800	2.7500	2.7800	+1.091%	424,255	-1.439%
2024-07-10	2.7400	2.7500	2.7300	2.7500	+0.365%	87,610	-0.364%
2024-07-09	2.7600	2.7600	2.7200	2.7400	0.000%	162,406	0.000%
2024-07-08	2.7600	2.7600	2.7300	2.7400	+0.735%	114,917	0.000%
2024-07-05	2.7600	2.7600	2.7100	2.7200	-0.730%	249,587	+0.735%
2024-07-04	2.7500	2.7600	2.7400	2.7400	-0.364%	136,011	0.000%
2024-07-03	2.7400	2.7500	2.7300	2.7500	+0.365%	150,911	-0.364%
2024-07-02	2.7400	2.7400	2.7000	2.7400	+1.107%	186,073	0.000%
2024-06-28	2.7200	2.7300	2.6900	2.7100	+0.370%	103,499	+1.107%
2024-06-27	2.6800	2.7100	2.6600	2.7000	+0.746%	133,347	+1.481%
2024-06-26	2.6800	2.6900	2.6500	2.6800	+0.752%	167,292	+2.239%
2024-06-25	2.6900	2.6900	2.6600	2.6600	-1.481%	98,670	+3.008%
2024-06-24	2.6600	2.7200	2.6600	2.7000	+1.504%	203,707	+1.481%
2024-06-21	2.6600	2.6900	2.6500	2.6600	+0.377%	188,029	+3.008%
2024-06-20	2.6500	2.6700	2.6300	2.6500	+0.760%	339,469	+3.396%
2024-06-19	2.6700	2.6700	2.6300	2.6300	-0.755%	71,887	+4.183%
2024-06-18	2.6700	2.6800	2.6500	2.6500	+0.379%	105,446	+3.396%
2024-06-17	2.6700	2.6700	2.6100	2.6400	-0.752%	366,325	+3.788%
2024-06-14	2.7000	2.7200	2.6600	2.6600	-2.564%	293,834	+3.008%
2024-06-13	2.7300	2.7400	2.7100	2.7300	+0.368%	179,002	+0.366%
2024-06-12	2.7500	2.7500	2.7100	2.7200	-1.449%	525,346	+0.735%
2024-06-11	2.7500	2.7600	2.7400	2.7600	+0.730%	304,371	-0.725%
2024-06-10	2.7400	2.7500	2.7300	2.7400	+0.366%	173,429	0.000%
2024-06-07	2.7300	2.7500	2.7300	2.7300	-0.727%	182,307	+0.366%
2024-06-06	2.7600	2.7700	2.7300	2.7500	-0.362%	352,914	-0.364%
2024-06-05	2.7600	2.7700	2.7500	2.7600	+0.730%	128,306	-0.725%
2024-06-04	2.7400	2.7600	2.7400	2.7400	-0.725%	162,304	0.000%
2024-06-03	2.7600	2.7700	2.7400	2.7600	-0.361%	325,378	-0.725%
2024-05-31	2.7500	2.7700	2.7300	2.7700	+1.095%	129,384	-1.083%
2024-05-30	2.7500	2.7500	2.7300	2.7400	-0.364%	108,668	0.000%
2024-05-29	2.7600	2.7700	2.7300	2.7500	-0.362%	418,571	-0.364%
2024-05-28	2.7800	2.7800	2.7500	2.7600	-0.361%	227,242	-0.725%
2024-05-27	2.7900	2.7900	2.7500	2.7700	0.000%	182,826	-1.083%
2024-05-24	2.7600	2.7800	2.7500	2.7700	+0.727%	88,015	-1.083%
2024-05-23	2.7800	2.7900	2.7300	2.7500	-1.079%	331,976	-0.364%
2024-05-22	2.7900	2.8000	2.7700	2.7800	0.000%	154,358	-1.439%
2024-05-21	2.8000	2.8100	2.7800	2.7800	-0.714%	174,669	-1.439%
2024-05-17	2.8200	2.8300	2.7900	2.8000	-0.709%	349,745	-2.143%
2024-05-16	2.8100	2.8300	2.8100	2.8200	0.000%	178,107	-2.837%
2024-05-15	2.8200	2.8400	2.8100	2.8200	-0.704%	179,422	-2.837%
2024-05-14	2.8300	2.8400	2.8000	2.8400	-0.351%	278,567	-3.521%
2024-05-13	2.8800	2.8800	2.8200	2.8500	-1.384%	550,585	-3.860%
2024-05-10	2.8600	2.9700	2.8600	2.8900	+1.049%	538,881	-5.190%
2024-05-09	2.8600	2.8800	2.8500	2.8600	+1.060%	156,132	-4.196%
2024-05-08	2.8400	2.8800	2.8300	2.8300	-1.049%	286,858	-3.180%
2024-05-07	2.8500	2.8700	2.8400	2.8600	+0.351%	194,748	-4.196%
2024-05-06	2.8400	2.8500	2.6700	2.8500	+1.786%	1,005,359	-3.860%
2024-05-02	2.8200	2.8200	2.7800	2.8000	0.000%	125,981	-2.143%
2024-05-01	2.7900	2.8000	2.7900	2.8000	+0.358%	73,050	-2.143%
2024-04-30	2.8200	2.8400	2.7900	2.7900	-0.712%	220,257	-1.792%
2024-04-29	2.8000	2.8100	2.7900	2.8100	+1.079%	163,571	-2.491%
2024-04-26	2.8000	2.8000	2.7800	2.7800	+0.361%	124,889	-1.439%
2024-04-24	2.8300	2.8300	2.7700	2.7700	-1.423%	192,917	-1.083%
2024-04-23	2.8200	2.8300	2.8100	2.8100	+0.717%	46,844	-2.491%
2024-04-22	2.8200	2.8200	2.7700	2.7900	0.000%	219,884	-1.792%
2024-04-19	2.8100	2.8200	2.7900	2.7900	-0.357%	77,229	-1.792%
2024-04-18	2.8000	2.8300	2.8000	2.8000	-0.709%	161,316	-2.143%
2024-04-16	2.8300	2.8300	2.8000	2.8200	0.000%	118,401	-2.837%
2024-04-15	2.8800	2.9000	2.8200	2.8200	-2.422%	340,517	-2.837%
2024-04-12	2.9000	2.9100	2.8700	2.8900	-1.027%	236,195	-5.190%
2024-04-11	2.9200	2.9300	2.8900	2.9200	+0.690%	277,491	-6.164%
2024-04-10	2.9200	2.9200	2.8900	2.9000	-0.344%	115,777	-5.517%
2024-04-09	2.8800	2.9200	2.8800	2.9100	+0.345%	56,324	-5.842%
2024-04-08	2.9200	2.9200	2.8900	2.9000	-0.344%	135,935	-5.517%
2024-04-05	2.8700	2.9200	2.8700	2.9100	+1.042%	161,988	-5.842%
2024-04-04	2.9100	2.9100	2.8600	2.8800	-0.690%	185,841	-4.861%
2024-04-03	2.8800	2.9100	2.8800	2.9000	-0.344%	95,183	-5.517%
2024-04-02	2.9200	2.9200	2.8850	2.9100	-0.342%	208,634	-5.842%
2024-04-01	2.9200	2.9300	2.9000	2.9200	+0.344%	116,874	-6.164%
2024-03-28	2.8900	2.9200	2.8900	2.9100	+0.345%	103,979	-5.842%
2024-03-27	2.9200	2.9200	2.9000	2.9000	-0.344%	92,033	-5.517%
2024-03-26	2.9000	2.9100	2.8700	2.9100	+0.345%	354,314	-5.842%
2024-03-25	2.8700	2.9000	2.8600	2.9000	+1.754%	181,725	-5.517%
2024-03-22	2.8500	2.8800	2.8500	2.8500	-0.697%	98,016	-3.860%
2024-03-21	2.8700	2.8700	2.8500	2.8700	+0.350%	86,232	-4.530%
2024-03-20	2.8500	2.8600	2.8200	2.8600	+0.351%	109,196	-4.196%
2024-03-19	2.8200	2.8600	2.8200	2.8500	+0.707%	166,311	-3.860%
2024-03-15	2.8300	2.8400	2.8200	2.8300	-0.352%	95,411	-3.180%
2024-03-14	2.8800	2.8800	2.8200	2.8400	-1.730%	196,569	-3.521%
2024-03-13	2.8800	2.8900	2.8700	2.8900	-0.345%	136,460	-5.190%
2024-03-12	2.8700	2.9100	2.8600	2.9000	+1.045%	188,614	-5.517%
2024-03-11	2.8600	2.8700	2.8450	2.8700	+0.702%	210,097	-4.530%
2024-03-07	2.8200	2.8600	2.8200	2.8500	+1.423%	231,050	-3.860%
2024-03-06	2.8000	2.8300	2.8000	2.8100	+0.357%	147,367	-2.491%
2024-03-04	2.7900	2.8100	2.7800	2.8000	+1.083%	194,062	-2.143%
2024-03-01	2.7800	2.8000	2.7650	2.7700	-0.717%	291,177	-1.083%
2024-02-29	2.7800	2.7900	2.7400	2.7900	+0.722%	203,010	-1.792%
2024-02-28	2.7300	2.7700	2.7200	2.7700	+1.465%	145,236	-1.083%
2024-02-27	2.7200	2.7500	2.7200	2.7300	0.000%	178,739	+0.366%
2024-02-26	2.7500	2.7500	2.7200	2.7300	-0.727%	292,960	+0.366%
2024-02-23	2.7400	2.7700	2.7300	2.7500	+1.103%	255,940	-0.364%
2024-02-22	2.7800	2.7800	2.7200	2.7200	-1.091%	288,255	+0.735%
2024-02-21	2.7400	2.7600	2.7400	2.7500	0.000%	624,548	-0.364%
2024-02-20	2.7900	2.8000	2.7500	2.7500	-0.722%	259,243	-0.364%
2024-02-16	2.7400	2.8000	2.7300	2.7700	+0.727%	848,759	-1.083%
2024-02-15	2.7300	2.7900	2.6900	2.7500	-2.482%	2,495,218	-0.364%
2024-02-14	2.8300	2.8400	2.8100	2.8200	-1.053%	81,681	-2.837%
2024-02-13	2.8500	2.8600	2.8100	2.8500	-1.042%	350,065	-3.860%
2024-02-12	2.8800	2.8900	2.8600	2.8800	+0.348%	231,297	-4.861%
2024-02-09	2.8500	2.8800	2.8500	2.8700	+0.702%	237,364	-4.530%
2024-02-08	2.8500	2.8800	2.8400	2.8500	+0.707%	292,049	-3.860%
2024-02-07	2.8300	2.8400	2.8200	2.8300	+0.355%	190,402	-3.180%
2024-02-06	2.8100	2.8400	2.8100	2.8200	0.000%	233,843	-2.837%
2024-02-05	2.8500	2.8500	2.8100	2.8200	-1.399%	171,424	-2.837%
2024-02-02	2.8500	2.8600	2.8300	2.8600	0.000%	193,115	-4.196%
2024-02-01	2.8300	2.8600	2.8200	2.8600	+1.060%	248,946	-4.196%
2024-01-31	2.8000	2.8350	2.7950	2.8300	+1.434%	1,263,175	-3.180%
2024-01-30	2.7900	2.8000	2.7800	2.7900	-0.357%	93,463	-1.792%
2024-01-29	2.8000	2.8000	2.7900	2.8000	0.000%	145,130	-2.143%
2024-01-26	2.8000	2.8100	2.7900	2.8000	+0.358%	177,348	-2.143%
2024-01-25	2.7900	2.8000	2.7700	2.7900	+0.360%	173,929	-1.792%
2024-01-24	2.7700	2.7900	2.7700	2.7800	+0.361%	111,268	-1.439%
2024-01-23	2.7500	2.7850	2.7500	2.7700	0.000%	79,309	-1.083%
2024-01-22	2.7900	2.7900	2.7500	2.7700	+0.362%	168,374	-1.083%
2024-01-19	2.7900	2.7900	2.7200	2.7600	-0.361%	153,536	-0.725%
2024-01-18	2.7600	2.7800	2.7300	2.7700	+1.095%	152,417	-1.083%
2024-01-17	2.7500	2.7600	2.7100	2.7400	-0.725%	272,290	0.000%
2024-01-16	2.8000	2.8000	2.7500	2.7600	-1.429%	238,812	-0.725%
2024-01-15	2.7800	2.8000	2.7600	2.8000	+0.719%	162,730	-2.143%
2024-01-12	2.8000	2.8000	2.7500	2.7800	0.000%	227,916	-1.439%
2024-01-11	2.7800	2.7800	2.7500	2.7800	0.000%	180,741	-1.439%
2024-01-10	2.7700	2.7800	2.7500	2.7800	+0.725%	154,623	-1.439%
2024-01-09	2.7500	2.7700	2.7400	2.7600	+0.730%	278,625	-0.725%
2024-01-08	2.7600	2.7800	2.7400	2.7400	-0.725%	281,577	0.000%
2024-01-05	2.7400	2.7700	2.7300	2.7600	+0.730%	282,899	-0.725%
2024-01-04	2.7500	2.7500	2.7200	2.7400	+0.366%	120,496	0.000%
2024-01-03	2.7200	2.7500	2.6900	2.7300	+0.368%	301,456	+0.366%
2024-01-02	2.7400	2.7500	2.7100	2.7200	-0.366%	151,683	+0.735%
2023-12-29	2.7200	2.7400	2.7200	2.7300	0.000%	53,713	+0.366%
2023-12-28	2.7600	2.7600	2.7300	2.7300	-0.365%	78,050	+0.366%
2023-12-27	2.7300	2.7500	2.7300	2.7400	+0.366%	138,127	0.000%
2023-12-22	2.7000	2.7400	2.7000	2.7300	+1.111%	217,985	+0.366%
2023-12-21	2.6700	2.7000	2.6700	2.7000	+0.746%	56,435	+1.481%
2023-12-20	2.6800	2.7100	2.6800	2.6800	-0.741%	180,313	+2.239%
2023-12-19	2.6900	2.7000	2.6700	2.7000	+1.124%	150,683	+1.481%
2023-12-18	2.6500	2.6900	2.6500	2.6700	+0.376%	176,694	+2.622%
2023-12-15	2.7300	2.7300	2.6500	2.6600	-1.481%	358,179	+3.008%
2023-12-14	2.7000	2.7200	2.6900	2.7000	+0.372%	192,986	+1.481%
2023-12-13	2.6600	2.7250	2.6500	2.6900	+0.749%	488,160	+1.859%
2023-12-12	2.6800	2.6800	2.6600	2.6700	-0.373%	110,396	+2.622%
2023-12-08	2.7000	2.7000	2.6600	2.6800	0.000%	178,105	+2.239%
2023-12-07	2.7000	2.7100	2.6800	2.6800	-0.372%	162,463	+2.239%
2023-12-06	2.7000	2.7100	2.6750	2.6900	+0.373%	129,443	+1.859%
2023-12-05	2.6400	2.6800	2.6400	2.6800	+1.132%	132,058	+2.239%
2023-12-04	2.6900	2.7200	2.6500	2.6500	-1.487%	237,466	+3.396%
2023-12-01	2.6400	2.6900	2.6300	2.6900	+1.894%	218,464	+1.859%
2023-11-30	2.6100	2.6400	2.6100	2.6400	+0.763%	251,029	+3.788%
2023-11-29	2.6100	2.6300	2.6100	2.6200	0.000%	169,581	+4.580%
2023-11-28	2.6200	2.6200	2.6100	2.6200	+0.769%	161,921	+4.580%
2023-11-27	2.6100	2.6200	2.5950	2.6000	-0.383%	115,261	+5.385%
2023-11-24	2.6100	2.6100	2.5900	2.6100	+0.772%	181,597	+4.981%
2023-11-23	2.6200	2.6200	2.5900	2.5900	-0.385%	109,360	+5.792%
2023-11-22	2.5800	2.6000	2.5700	2.6000	+0.775%	195,649	+5.385%
2023-11-21	2.5600	2.5900	2.5300	2.5800	+1.976%	279,037	+6.202%
2023-11-20	2.5600	2.5600	2.5200	2.5300	-1.556%	135,331	+8.300%
2023-11-17	2.5700	2.5700	2.5400	2.5700	+0.391%	181,750	+6.615%
2023-11-16	2.5900	2.5900	2.5300	2.5600	-0.775%	112,584	+7.031%
2023-11-15	2.6000	2.6000	2.5500	2.5800	0.000%	228,132	+6.202%
2023-11-14	2.5900	2.6000	2.5600	2.5800	-0.386%	152,205	+6.202%
2023-11-13	2.5800	2.5900	2.5400	2.5900	+0.778%	177,918	+5.792%
2023-11-10	2.5700	2.5700	2.5250	2.5700	+0.391%	113,201	+6.615%
2023-11-09	2.6000	2.6000	2.5400	2.5600	-0.389%	220,476	+7.031%
2023-11-08	2.5900	2.5900	2.5500	2.5700	-0.388%	109,018	+6.615%
2023-11-07	2.6000	2.6100	2.5800	2.5800	-1.527%	171,224	+6.202%
2023-11-06	2.6200	2.6400	2.5800	2.6200	+0.383%	367,730	+4.580%
2023-11-03	2.6100	2.6250	2.5800	2.6100	+1.163%	206,379	+4.981%
2023-11-02	2.5200	2.5800	2.5100	2.5800	+3.200%	287,328	+6.202%
2023-11-01	2.4400	2.5200	2.4400	2.5000	+2.881%	275,410	+9.600%
2023-10-31	2.4500	2.4500	2.4100	2.4300	0.000%	262,959	+12.757%
2023-10-30	2.3500	2.4300	2.3500	2.4300	+2.101%	261,855	+12.757%
2023-10-27	2.4300	2.4300	2.3800	2.3800	-1.245%	164,114	+15.126%
2023-10-26	2.4500	2.4500	2.3900	2.4100	-1.633%	411,521	+13.693%
2023-10-25	2.4500	2.4500	2.4100	2.4500	0.000%	102,851	+11.837%
2023-10-24	2.4600	2.4700	2.4200	2.4500	-0.407%	138,693	+11.837%
2023-10-23	2.4500	2.4700	2.4100	2.4600	+1.235%	201,158	+11.382%
2023-10-20	2.5100	2.5100	2.4150	2.4300	-3.187%	489,099	+12.757%
2023-10-19	2.5300	2.5300	2.4800	2.5100	-0.397%	201,394	+9.163%
2023-10-18	2.5700	2.5800	2.5000	2.5200	-1.946%	421,881	+8.730%
2023-10-17	2.5500	2.6000	2.5500	2.5700	0.000%	163,595	+6.615%
2023-10-16	2.5500	2.5800	2.5350	2.5700	+0.784%	249,180	+6.615%
2023-10-13	2.5700	2.5900	2.5200	2.5500	-0.778%	250,520	+7.451%
2023-10-12	2.6700	2.6700	2.5300	2.5700	-3.019%	333,446	+6.615%
2023-10-11	2.6400	2.6600	2.6100	2.6500	+0.760%	733,698	+3.396%
2023-10-10	2.6200	2.6400	2.6000	2.6300	+2.734%	221,855	+4.183%
2023-10-06	2.5900	2.5900	2.5200	2.5600	0.000%	436,117	+7.031%
2023-10-05	2.6000	2.6200	2.5300	2.5600	+1.992%	633,316	+7.031%
2023-10-04	2.4800	2.5100	2.4750	2.5100	+1.619%	192,098	+9.163%
2023-10-03	2.5200	2.5300	2.4700	2.4700	-2.372%	227,593	+10.931%
2023-10-02	2.5700	2.5800	2.5100	2.5300	-1.172%	257,730	+8.300%
2023-09-29	2.6200	2.6300	2.5600	2.5600	-0.389%	320,852	+7.031%
2023-09-28	2.5700	2.5900	2.5600	2.5700	-0.772%	281,568	+6.615%
2023-09-27	2.6000	2.6200	2.5700	2.5900	-0.385%	325,229	+5.792%
2023-09-26	2.6500	2.6900	2.6000	2.6000	-2.256%	319,506	+5.385%
2023-09-25	2.7200	2.7200	2.6200	2.6600	-2.206%	350,908	+3.008%
2023-09-22	2.7500	2.7700	2.7200	2.7200	-1.091%	178,154	+0.735%
2023-09-21	2.7700	2.7750	2.7400	2.7500	-1.434%	347,312	-0.364%
2023-09-20	2.7500	2.8000	2.7500	2.7900	+1.455%	152,902	-1.792%
2023-09-19	2.7800	2.7850	2.7500	2.7500	-1.079%	169,852	-0.364%
2023-09-18	2.8000	2.8000	2.7800	2.7800	0.000%	110,533	-1.439%
2023-09-15	2.7800	2.8000	2.7800	2.7800	+0.361%	155,103	-1.439%
2023-09-14	2.7900	2.7900	2.7600	2.7700	-0.360%	652,969	-1.083%
2023-09-13	2.8000	2.8300	2.7700	2.7800	-1.418%	1,414,405	-1.439%
2023-09-12	2.8300	2.8350	2.7900	2.8200	-0.704%	1,913,896	-2.837%
2023-09-11	2.8300	2.8400	2.8100	2.8400	+1.068%	1,046,905	-3.521%
2023-09-08	2.8000	2.8400	2.7950	2.8100	+0.357%	669,180	-2.491%
2023-09-07	2.8100	2.8300	2.7700	2.8000	-0.709%	1,441,810	-2.143%
2023-09-06	2.8200	2.8250	2.7900	2.8200	+0.714%	540,930	-2.837%
2023-09-05	2.8500	2.8500	2.7900	2.8000	-1.408%	510,959	-2.143%
2023-09-01	2.8700	2.8700	2.8200	2.8400	-1.045%	610,541	-3.521%
2023-08-31	2.8600	2.8700	2.8500	2.8700	+0.350%	234,992	-4.530%
2023-08-30	2.8500	2.8800	2.8400	2.8600	+0.704%	450,876	-4.196%
2023-08-29	2.8400	2.8500	2.8300	2.8400	-0.351%	138,045	-3.521%
2023-08-28	2.8400	2.8500	2.8200	2.8500	+1.423%	499,973	-3.860%
2023-08-25	2.8300	2.8400	2.8100	2.8100	0.000%	681,661	-2.491%
2023-08-24	2.8300	2.8500	2.8100	2.8100	-0.707%	213,600	-2.491%
2023-08-23	2.7900	2.8400	2.7900	2.8300	+0.712%	80,343	-3.180%
2023-08-22	2.8500	2.8500	2.8000	2.8100	-1.404%	236,419	-2.491%
2023-08-21	2.8400	2.8600	2.8200	2.8500	+0.352%	177,326	-3.860%
2023-08-18	2.8500	2.8600	2.8400	2.8400	-0.351%	147,387	-3.521%
2023-08-17	2.8500	2.8600	2.8400	2.8500	+0.352%	139,907	-3.860%
2023-08-16	2.9000	2.9000	2.8200	2.8400	-1.730%	188,350	-3.521%
2023-08-15	2.8500	2.9000	2.8200	2.8900	+1.761%	352,563	-5.190%
2023-08-14	2.8400	2.8500	2.8100	2.8400	0.000%	163,346	-3.521%
2023-08-11	2.8500	2.8500	2.8200	2.8400	-0.351%	263,386	-3.521%
2023-08-10	2.8700	2.8700	2.8200	2.8500	-0.697%	213,276	-3.860%
2023-08-09	2.8900	2.8900	2.8400	2.8700	-0.347%	361,269	-4.530%
2023-08-08	2.9000	2.9000	2.8600	2.8800	-0.690%	209,101	-4.861%
2023-08-04	2.8600	2.9100	2.8500	2.9000	+1.045%	84,237	-5.517%
2023-08-03	2.9000	2.9000	2.8400	2.8700	-0.347%	201,095	-4.530%
2023-08-02	2.9100	2.9100	2.8600	2.8800	-0.346%	83,131	-4.861%
2023-08-01	2.8600	2.9100	2.8600	2.8900	+1.404%	208,053	-5.190%
2023-07-31	2.9600	2.9600	2.8200	2.8500	-3.716%	448,734	-3.860%
2023-07-28	2.9600	2.9600	2.9400	2.9600	0.000%	51,241	-7.432%
2023-07-27	2.9700	2.9700	2.9400	2.9600	+0.339%	132,285	-7.432%
2023-07-26	2.9500	2.9600	2.9400	2.9500	0.000%	72,070	-7.119%
2023-07-25	2.9500	2.9650	2.9400	2.9500	0.000%	199,158	-7.119%
2023-07-24	2.9500	2.9500	2.9300	2.9500	+1.375%	121,280	-7.119%
2023-07-21	2.8900	2.9300	2.8600	2.9100	+1.042%	404,320	-5.842%
2023-07-20	2.8900	2.8900	2.8500	2.8800	+0.348%	119,240	-4.861%
2023-07-19	2.8700	2.8900	2.8500	2.8700	-0.347%	85,842	-4.530%
2023-07-18	2.8800	2.8800	2.8500	2.8800	+0.699%	98,583	-4.861%
2023-07-17	2.9000	2.9100	2.8600	2.8600	-2.055%	75,200	-4.196%
2023-07-14	2.9100	2.9300	2.8900	2.9200	+0.344%	209,425	-6.164%
2023-07-13	2.9100	2.9100	2.8800	2.9100	+0.692%	192,117	-5.842%
2023-07-12	2.8300	2.9200	2.8300	2.8900	+2.482%	713,698	-5.190%
2023-07-11	2.8700	2.8700	2.8200	2.8200	-0.704%	223,623	-2.837%
2023-07-10	2.8500	2.8500	2.8300	2.8400	+0.709%	63,601	-3.521%
2023-07-07	2.8500	2.8500	2.8150	2.8200	-0.353%	64,059	-2.837%
2023-07-06	2.8500	2.8500	2.8000	2.8300	-0.702%	115,267	-3.180%
2023-07-05	2.8500	2.8700	2.8000	2.8500	+1.064%	305,524	-3.860%
2023-07-04	2.8600	2.8700	2.8200	2.8200	-0.704%	82,139	-2.837%
2023-06-30	2.8200	2.8500	2.8000	2.8400	+1.068%	103,006	-3.521%
2023-06-29	2.8000	2.8200	2.7900	2.8100	0.000%	27,091	-2.491%
2023-06-28	2.8200	2.8200	2.7800	2.8100	+1.079%	121,874	-2.491%
2023-06-27	2.7800	2.8200	2.7800	2.7800	0.000%	320,755	-1.439%
2023-06-26	2.7600	2.8000	2.7600	2.7800	+0.361%	78,558	-1.439%
2023-06-23	2.7700	2.7800	2.7500	2.7700	0.000%	97,197	-1.083%
2023-06-22	2.8000	2.8000	2.7700	2.7700	-1.071%	88,254	-1.083%
2023-06-21	2.7700	2.8000	2.7600	2.8000	+1.083%	88,400	-2.143%
2023-06-20	2.8000	2.8000	2.7500	2.7700	-1.071%	184,892	-1.083%
2023-06-19	2.7900	2.8100	2.7800	2.8000	0.000%	78,570	-2.143%
2023-06-16	2.8200	2.8200	2.7700	2.8000	-0.356%	143,160	-2.143%
2023-06-15	2.8000	2.8100	2.7800	2.8100	-0.355%	174,725	-2.491%
2023-06-14	2.8500	2.8500	2.7700	2.8200	-0.704%	481,995	-2.837%
2023-06-13	2.8700	2.8700	2.8200	2.8400	-1.045%	147,990	-3.521%
2023-06-12	2.8700	2.8700	2.8100	2.8700	+1.056%	110,648	-4.530%
2023-06-09	2.8500	2.8700	2.8200	2.8400	+0.353%	90,045	-3.521%
2023-06-08	2.8700	2.8700	2.8300	2.8300	-1.394%	199,987	-3.180%
2023-06-07	2.9300	2.9300	2.8500	2.8700	-1.712%	410,784	-4.530%
2023-06-06	2.8600	2.9400	2.8600	2.9200	+2.456%	717,285	-6.164%
2023-06-05	2.8600	2.8600	2.8400	2.8500	+0.707%	775,213	-3.860%
2023-06-02	2.8600	2.8600	2.8300	2.8300	+0.355%	111,277	-3.180%
2023-06-01	2.8000	2.8500	2.7900	2.8200	+1.075%	129,255	-2.837%
2023-05-31	2.8000	2.8200	2.7900	2.7900	-0.712%	347,392	-1.792%
2023-05-30	2.8500	2.8600	2.8100	2.8100	-1.056%	135,303	-2.491%
2023-05-29	2.8600	2.9000	2.8400	2.8400	-0.351%	125,806	-3.521%
2023-05-26	2.8300	2.8700	2.8300	2.8500	+1.423%	268,066	-3.860%
2023-05-25	2.9000	2.9000	2.7800	2.8100	-3.103%	562,535	-2.491%
2023-05-24	2.9600	2.9600	2.8800	2.9000	-2.357%	600,626	-5.517%
2023-05-23	2.9900	3.0000	2.9550	2.9700	-0.669%	393,302	-7.744%
2023-05-19	3.0000	3.0000	2.9800	2.9900	-0.333%	224,116	-8.361%
2023-05-18	3.0200	3.0300	2.9900	3.0000	-0.662%	280,482	-8.667%
2023-05-17	3.0200	3.0500	3.0000	3.0200	+0.332%	400,929	-9.272%
2023-05-16	3.0200	3.0200	3.0000	3.0100	-0.660%	55,542	-8.970%
2023-05-15	3.0100	3.0300	3.0000	3.0300	+1.338%	113,647	-9.571%
2023-05-12	2.9800	3.0000	2.9400	2.9900	-0.333%	173,689	-8.361%
2023-05-11	3.0400	3.0400	2.9700	3.0000	-1.961%	297,460	-8.667%
2023-05-10	3.0700	3.0700	2.9900	3.0600	-0.326%	325,405	-10.458%
2023-05-09	3.0200	3.0700	3.0100	3.0700	+1.320%	412,870	-10.749%
2023-05-08	3.0100	3.0400	3.0000	3.0300	+0.664%	249,525	-9.571%
2023-05-05	2.9800	3.0100	2.9500	3.0100	+2.034%	78,915	-8.970%
2023-05-04	2.9800	2.9800	2.9200	2.9500	-0.673%	237,755	-7.119%
2023-05-03	2.9800	2.9950	2.9500	2.9700	-1.000%	109,525	-7.744%
2023-05-02	3.0100	3.0100	2.9500	3.0000	-0.662%	200,432	-8.667%
2023-05-01	2.9700	3.0200	2.9700	3.0200	+1.342%	198,069	-9.272%
2023-04-28	2.9800	2.9900	2.9600	2.9800	+0.337%	180,202	-8.054%
2023-04-27	2.9900	2.9900	2.9400	2.9700	-0.669%	298,461	-7.744%
2023-04-26	2.9900	3.0300	2.9600	2.9900	0.000%	289,368	-8.361%
2023-04-25	2.9800	3.0000	2.9600	2.9900	-0.333%	191,614	-8.361%
2023-04-24	3.0400	3.0400	2.9700	3.0000	-0.990%	237,368	-8.667%
2023-04-21	2.9800	3.0300	2.9600	3.0300	+2.020%	241,543	-9.571%
2023-04-20	3.0200	3.0200	2.9400	2.9700	-1.656%	262,278	-7.744%
2023-04-19	2.9400	3.0300	2.9400	3.0200	+3.072%	508,430	-9.272%
2023-04-18	2.9800	2.9800	2.9300	2.9300	-2.007%	219,867	-6.485%
2023-04-17	2.9400	2.9900	2.8900	2.9900	+3.103%	991,810	-8.361%
2023-04-14	2.9300	2.9600	2.9000	2.9000	-1.361%	330,839	-5.517%
2023-04-13	2.9900	2.9900	2.9100	2.9400	-2.649%	493,637	-6.803%
2023-04-12	3.0600	3.0700	2.9900	3.0200	-0.984%	420,494	-9.272%
2023-04-11	3.0900	3.0900	3.0200	3.0500	-0.974%	379,674	-10.164%
2023-04-10	3.0800	3.1000	3.0700	3.0800	0.000%	257,435	-11.039%
2023-04-06	3.0200	3.0950	3.0000	3.0800	+1.987%	248,240	-11.039%
2023-04-05	3.0400	3.0500	3.0100	3.0200	-0.984%	147,330	-9.272%
2023-04-04	3.0800	3.0900	3.0400	3.0500	-1.294%	165,757	-10.164%
2023-04-03	3.0400	3.0900	3.0400	3.0900	+1.311%	244,801	-11.327%
2023-03-31	3.0000	3.0600	3.0000	3.0500	+2.007%	187,471	-10.164%
2023-03-30	2.9500	3.0000	2.9300	2.9900	+2.048%	199,539	-8.361%
2023-03-29	2.9400	2.9700	2.9100	2.9300	+0.342%	158,504	-6.485%
2023-03-28	2.9000	2.9500	2.9000	2.9200	+0.690%	251,729	-6.164%
2023-03-27	2.9400	2.9450	2.8900	2.9000	-1.361%	246,462	-5.517%
2023-03-24	2.9100	2.9400	2.8850	2.9400	+0.685%	135,093	-6.803%
2023-03-23	2.9300	2.9600	2.8900	2.9200	0.000%	226,379	-6.164%
2023-03-22	2.9700	2.9800	2.9000	2.9200	-1.684%	354,113	-6.164%
2023-03-21	3.0000	3.0300	2.9600	2.9700	0.000%	209,256	-7.744%
2023-03-20	3.0200	3.0500	2.9600	2.9700	-1.656%	492,918	-7.744%
2023-03-17	3.0700	3.0800	3.0200	3.0200	-1.948%	631,100	-9.272%
2023-03-16	3.0700	3.0900	3.0400	3.0800	-0.324%	379,232	-11.039%
2023-03-15	3.1100	3.1100	3.0400	3.0900	-1.592%	291,672	-11.327%
2023-03-14	3.1000	3.1400	3.1000	3.1400	+0.319%	206,273	-12.739%
2023-03-13	3.1100	3.1300	3.0400	3.1300	+0.643%	570,662	-12.460%
2023-03-10	3.1600	3.1600	3.0400	3.1100	-4.893%	920,619	-11.897%
2023-03-09	3.2600	3.2900	3.2300	3.2700	-0.305%	511,737	-16.208%
2023-03-08	3.2200	3.2800	3.2000	3.2800	+2.500%	322,141	-16.463%
2023-03-07	3.2400	3.2400	3.1600	3.2000	-0.929%	305,634	-14.375%
2023-03-06	3.3000	3.3100	3.2000	3.2300	-2.417%	285,059	-15.170%
2023-03-03	3.2900	3.3200	3.2800	3.3100	+0.915%	244,326	-17.221%
2023-03-02	3.3400	3.3400	3.2500	3.2800	-2.090%	470,484	-16.463%
2023-03-01	3.3700	3.4000	3.3100	3.3500	-0.593%	335,258	-18.209%
2023-02-28	3.3400	3.3700	3.3150	3.3700	+0.898%	170,834	-18.694%
2023-02-27	3.3800	3.4000	3.3300	3.3400	-0.299%	511,386	-17.964%
2023-02-24	3.3300	3.3700	3.3100	3.3500	0.000%	174,198	-18.209%
2023-02-23	3.3500	3.3700	3.3200	3.3500	0.000%	250,261	-18.209%
2023-02-22	3.3000	3.3600	3.3000	3.3500	+1.515%	240,612	-18.209%
2023-02-21	3.3500	3.3600	3.2700	3.3000	-1.786%	281,742	-16.970%
2023-02-17	3.2800	3.3700	3.2800	3.3600	+1.205%	247,403	-18.452%
2023-02-16	3.2700	3.3300	3.2700	3.3200	+0.302%	247,864	-17.470%
2023-02-15	3.2800	3.3100	3.2600	3.3100	+0.915%	116,172	-17.221%
2023-02-14	3.2800	3.3100	3.2500	3.2800	-0.304%	238,792	-16.463%
2023-02-13	3.2000	3.2900	3.2000	3.2900	+2.813%	490,353	-16.717%
2023-02-10	3.2100	3.2300	3.1700	3.2000	-1.235%	332,954	-14.375%
2023-02-09	3.2500	3.2600	3.2400	3.2400	-0.308%	236,524	-15.432%
2023-02-08	3.2300	3.2600	3.2100	3.2500	+0.619%	156,594	-15.692%
2023-02-07	3.2000	3.2300	3.1900	3.2300	+0.311%	173,118	-15.170%
2023-02-06	3.2300	3.2500	3.2000	3.2200	-0.310%	298,487	-14.907%
2023-02-03	3.2300	3.2550	3.2200	3.2300	-0.615%	290,169	-15.170%

.dark-mode .HqlWk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqlWk0{ color: #333333; background-color: white; border: 2px solid #333333; }DIVDIVERSIFIED ROYALTY CORPstock TSE

DIV
DIVERSIFIED ROYALTY CORP
stock TSE