Diversified Royalty Corp Historical Data - DIV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Diversified Royalty Corp (DIV)

2.68

0.02

(0.75%)

Closed June 26 3:12PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.374531835206	2.67	2.72	2.63	180352	2.6628799	CS
4	-0.08	-2.89855072464	2.76	2.77	2.61	232867	2.71283091	CS
12	-0.2	-6.94444444444	2.88	2.97	2.61	223925	2.78952614	CS
26	-0.05	-1.8315018315	2.73	2.97	2.61	239090	2.79314035	CS
52	-0.08	-2.89855072464	2.76	2.97	2.35	259781	2.75403925	CS
156	0	0	2.68	3.4	2.35	291943	2.8681592	CS
260	-0.36	-11.8421052632	3.04	3.44	1.19	286357	2.66525448	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719438000	2.66	0	0.00	2.66	2.66	2.66	0
1719351600	2.66	-0.04	-1.48	2.69	2.69	2.66	98670
1719265200	2.7	0.04	1.50	2.66	2.72	2.66	203707
1719006000	2.66	0.01	0.38	2.66	2.68	2.65	188029
1718919600	2.65	0.02	0.76	2.65	2.67	2.63	339469
1718833200	2.63	-0.02	-0.75	2.67	2.67	2.63	71887
1718746800	2.65	0.01	0.38	2.67	2.68	2.65	105446
1718660400	2.64	-0.02	-0.75	2.67	2.67	2.61	366325
1718401200	2.66	-0.07	-2.56	2.7	2.72	2.66	293834
1718314800	2.73	0.01	0.37	2.73	2.74	2.71	179002
1718228400	2.72	-0.04	-1.45	2.75	2.75	2.71	525346
1718142000	2.7599999	0.02	0.73	2.75	2.7599999	2.74	304371
1718055600	2.74	0.01	0.37	2.74	2.75	2.73	173429
1717796400	2.73	-0.02	-0.73	2.73	2.75	2.73	182307
1717710000	2.75	-0.01	-0.36	2.7599999	2.77	2.73	352914
1717623600	2.7599999	0.02	0.73	2.7599999	2.77	2.75	128306
1717537200	2.74	-0.02	-0.72	2.74	2.7599999	2.74	162304
1717450800	2.7599999	-0.01	-0.36	2.7599999	2.77	2.74	325378
1717191600	2.77	0.03	1.09	2.75	2.77	2.73	129384
1717105200	2.74	-0.01	-0.36	2.75	2.75	2.73	108668
1717018800	2.75	-0.01	-0.36	2.7599999	2.77	2.73	418571
1716932400	2.7599999	-0.01	-0.36	2.7799999	2.7799999	2.75	227242
1716846000	2.77	0	0.00	2.79	2.79	2.75	182826
1716586800	2.77	0.02	0.73	2.7599999	2.7799999	2.75	88015
1716500400	2.75	-0.03	-1.08	2.7799999	2.79	2.74	331976
1716414000	2.7799999	0	0.00	2.79	2.8	2.77	154358
1716327600	2.7799999	-0.02	-0.71	2.8	2.81	2.7799999	174669
1715982000	2.8	-0.02	-0.71	2.82	2.83	2.79	349745
1715895600	2.82	0	0.00	2.81	2.83	2.81	178107
1715809200	2.82	-0.02	-0.70	2.82	2.84	2.81	179422
1715722800	2.84	-0.01	-0.35	2.83	2.84	2.8	278567
1715636400	2.85	-0.04	-1.38	2.88	2.88	2.82	550585
1715377200	2.89	0.03	1.05	2.86	2.97	2.86	538881
1715290800	2.86	0.03	1.06	2.86	2.88	2.85	156132
1715204400	2.83	-0.03	-1.05	2.84	2.88	2.83	286858
1715118000	2.86	0.01	0.35	2.85	2.87	2.84	194748
1715031600	2.85	0.01	0.35	2.84	2.85	2.67	1005359
1714772400	2.84	0.04	1.43	2.82	2.84	2.81	186325
1714686000	2.8	0	0.00	2.82	2.82	2.7799999	125981
1714599600	2.8	0.01	0.36	2.79	2.8	2.79	73050
1714513200	2.79	-0.02	-0.71	2.82	2.84	2.79	220257
1714426800	2.81	0.03	1.08	2.8	2.81	2.79	163571
1714167600	2.7799999	0	0.00	2.8	2.8	2.7799999	124889
1714081200	2.7799999	0.01	0.36	2.79	2.79	2.7599999	80913
1713994800	2.77	-0.04	-1.42	2.83	2.83	2.77	192917
1713908400	2.81	0.02	0.72	2.82	2.83	2.81	46844
1713822000	2.79	0	0.00	2.82	2.82	2.77	219884
1713562800	2.79	-0.01	-0.36	2.81	2.82	2.79	77229
1713476400	2.8	-0.01	-0.36	2.8	2.83	2.8	161316
1713390000	2.81	-0.01	-0.35	2.82	2.85	2.8	180850
1713303600	2.82	0	0.00	2.83	2.83	2.8	118401
1713217200	2.82	-0.07	-2.42	2.88	2.9	2.82	340517
1712958000	2.89	-0.03	-1.03	2.9	2.91	2.87	236195
1712871600	2.92	0.02	0.69	2.92	2.93	2.89	277491
1712785200	2.9	-0.01	-0.34	2.92	2.92	2.89	115777
1712698800	2.91	0.01	0.34	2.88	2.92	2.88	56324
1712612400	2.9	-0.01	-0.34	2.92	2.92	2.89	135935
1712353200	2.91	0.03	1.04	2.87	2.92	2.87	161988
1712266800	2.88	-0.02	-0.69	2.91	2.91	2.86	185841
1712180400	2.9	-0.01	-0.34	2.88	2.91	2.88	95183
1712094000	2.91	-0.01	-0.34	2.92	2.92	2.89	208634
1712007600	2.92	0.01	0.34	2.92	2.93	2.9	116874
1711662000	2.91	0.01	0.34	2.89	2.92	2.89	103979
1711575600	2.9	-0.01	-0.34	2.92	2.92	2.9	92033

Diversified Royalty

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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