ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diversified Royalty Corp (TSX:DIV)

4.360 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.400 4.410 4.340 4.360 209,424 -0.03(-0.68%)
Apr 09, 2026 4.310 4.420 4.300 4.390 733,254 +0.08(+1.86%)
Apr 08, 2026 4.320 4.340 4.300 4.310 521,207 +0.08(+1.89%)
Apr 07, 2026 4.260 4.260 4.200 4.230 312,647 -0.02(-0.47%)
Apr 06, 2026 4.230 4.270 4.210 4.250 320,765 +0.04(+0.95%)
Apr 02, 2026 4.210 0 +0.04(+0.96%)
Apr 01, 2026 4.150 4.190 4.140 4.170 215,660 +0.06(+1.46%)
Mar 31, 2026 4.070 4.140 4.070 4.110 215,553 +0.08(+1.99%)
Mar 30, 2026 4.000 4.080 4.000 4.030 218,601 +0.03(+0.75%)
Mar 27, 2026 4.050 4.050 3.990 4.000 204,346 -0.07(-1.72%)
Mar 26, 2026 4.140 4.150 4.050 4.070 211,842 -0.06(-1.45%)
Mar 25, 2026 4.110 4.160 4.100 4.130 254,064 +0.08(+1.98%)
Mar 24, 2026 4.000 4.110 4.010 4.050 422,631 +0.01(+0.25%)
Mar 23, 2026 3.850 4.070 3.850 4.040 828,985 +0.19(+4.94%)
Mar 20, 2026 3.970 3.980 3.790 3.850 921,700 -0.12(-3.02%)
Mar 19, 2026 4.020 4.020 3.950 3.970 366,956 -0.07(-1.73%)
Mar 18, 2026 4.100 4.110 4.020 4.040 373,346 -0.06(-1.46%)
Mar 17, 2026 4.030 4.110 4.030 4.100 341,508 +0.07(+1.74%)
Mar 16, 2026 3.950 4.030 3.950 4.030 282,720 +0.08(+2.03%)
Mar 13, 2026 4.000 4.010 3.940 3.950 409,533 -0.04(-1.00%)
Mar 12, 2026 4.030 4.040 3.990 3.990 301,774 -0.08(-1.97%)
Mar 11, 2026 4.080 4.100 4.030 4.070 322,478 -0.01(-0.25%)
Mar 10, 2026 4.050 4.110 4.030 4.080 265,217 +0.03(+0.74%)
Mar 09, 2026 4.120 4.120 3.970 4.050 577,578 -0.11(-2.64%)
Mar 06, 2026 4.160 4.170 4.130 4.160 286,300 +0.01(+0.24%)
Mar 05, 2026 4.190 4.190 4.150 4.150 362,020 -0.06(-1.43%)
Mar 04, 2026 4.210 4.220 4.170 4.210 250,854 +0.00(+0.00%)
Mar 03, 2026 4.250 4.250 4.120 4.210 500,272 -0.06(-1.41%)
Mar 02, 2026 4.290 4.300 4.260 4.270 647,349 -0.03(-0.70%)
Feb 27, 2026 4.310 4.310 4.250 4.300 300,515 +0.01(+0.23%)
Feb 26, 2026 4.290 4.320 4.250 4.290 316,519 +0.02(+0.47%)
Feb 25, 2026 4.240 4.270 4.220 4.270 241,209 +0.03(+0.71%)
Feb 24, 2026 4.200 4.280 4.190 4.240 633,120 +0.04(+0.95%)
Feb 23, 2026 4.160 4.200 4.140 4.200 255,582 +0.05(+1.20%)
Feb 20, 2026 4.110 4.170 4.110 4.150 270,991 +0.01(+0.24%)
Feb 19, 2026 4.150 4.150 4.110 4.140 135,600 +0.01(+0.24%)
Feb 18, 2026 4.110 4.150 4.100 4.130 289,396 +0.01(+0.24%)
Feb 17, 2026 4.050 4.140 4.050 4.120 380,520 +0.05(+1.23%)
Feb 13, 2026 4.070 0 +0.01(+0.25%)
Feb 12, 2026 4.100 4.100 4.060 4.060 670,656 +0.00(+0.00%)
Feb 11, 2026 4.050 4.080 4.040 4.060 273,591 +0.03(+0.74%)
Feb 10, 2026 4.030 4.050 4.010 4.030 239,262 +0.00(+0.00%)
Feb 09, 2026 4.040 4.040 4.010 4.030 233,465 -0.01(-0.25%)
Feb 06, 2026 4.010 4.040 3.970 4.040 249,601 +0.06(+1.51%)
Feb 05, 2026 4.030 4.040 3.980 3.980 333,212 -0.04(-1.00%)
Feb 04, 2026 4.070 4.090 4.020 4.020 211,583 -0.03(-0.74%)
Feb 03, 2026 3.980 4.050 3.980 4.050 289,214 +0.09(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.