Canada markets closed

SIR Royalty Income Fund (SRV-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.72+0.06 (+0.44%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.2314.2313.6713.7213.721,400
Apr 25, 202413.7513.7513.6613.6613.662,700
Apr 24, 202414.4214.4213.7113.7113.711,200
Apr 23, 202413.6713.7913.6713.7213.721,700
Apr 22, 202413.9013.9013.7913.7913.792,700
Apr 19, 202413.8513.8513.8513.8513.85200
Apr 18, 202413.8114.0513.8113.9913.99600
Apr 17, 202414.2414.2413.7713.8213.823,100
Apr 17, 20240.095 Dividend
Apr 16, 202414.3314.3314.3014.3014.201,100
Apr 15, 202414.6514.6514.3014.3014.201,000
Apr 12, 202414.7514.7514.6814.6814.58300
Apr 11, 202415.0015.0014.6514.8614.764,800
Apr 10, 202414.3115.0014.3114.8114.714,600
Apr 09, 202414.5414.5414.4214.4214.32200
Apr 08, 202414.6014.6014.3014.3014.201,000
Apr 05, 202414.6014.6014.4714.4714.371,200
Apr 04, 202414.4814.6014.4514.5114.416,300
Apr 03, 202414.3314.3714.3314.3714.271,000
Apr 02, 202414.5514.5514.5514.5514.451,900
Apr 01, 202414.9914.9914.6014.6114.511,300
Mar 28, 202414.3215.0814.3214.5514.456,000
Mar 27, 202414.2114.3214.0814.1414.051,400
Mar 26, 202413.8314.3013.8314.3014.201,600
Mar 25, 202413.8114.5013.8114.4414.347,500
Mar 22, 202413.3313.8413.3313.8413.755,500
Mar 21, 202413.6113.6113.4813.4813.392,700
Mar 20, 202413.5513.6513.5013.6313.542,900
Mar 20, 20240.095 Dividend
Mar 19, 202414.1114.1113.6113.6213.446,000
Mar 18, 202413.5514.0213.5513.9213.731,700
Mar 15, 202413.5013.6113.4813.4913.313,200
Mar 14, 202413.7913.8013.5013.6113.438,100
Mar 13, 202414.2514.3013.9513.9513.7612,600
Mar 12, 202414.7514.7513.9014.1713.9820,500
Mar 11, 202414.8414.8414.6214.8014.607,100
Mar 08, 202415.0515.1615.0015.0014.801,400
Mar 07, 202415.0215.1515.0215.1514.941,000
Mar 06, 202415.2615.2615.2315.2415.031,600
Mar 05, 202415.3715.3715.2015.2014.99800
Mar 04, 202415.4415.4515.3515.3515.142,100
Mar 01, 202415.4515.4715.4515.4515.243,700
Feb 29, 202415.4015.4515.4015.4515.248,000
Feb 28, 202415.4615.4615.4615.4615.25-
Feb 27, 202415.4315.5415.2515.4615.255,300
Feb 26, 202415.4915.5015.3515.3515.141,700
Feb 23, 202415.5415.5915.5015.5915.382,600
Feb 22, 202415.6215.6215.5315.5315.32800
Feb 21, 202415.6215.6915.5215.6915.481,900
Feb 20, 202415.7015.7715.6215.6415.433,700
Feb 16, 202415.8915.9815.8615.8615.643,100
Feb 15, 202416.1616.1616.1616.1615.94-
Feb 15, 20240.095 Dividend
Feb 14, 202416.1316.1616.1016.1615.85900
Feb 13, 202416.2416.2415.9216.1015.792,300
Feb 12, 202416.1016.2115.9916.2115.903,500
Feb 09, 202416.1916.2116.0716.2115.901,500
Feb 08, 202415.7716.1515.7716.0415.733,000
Feb 07, 202416.1316.1316.1316.1315.82-
Feb 06, 202415.9416.1315.8516.1315.821,200
Feb 05, 202415.8916.1015.8616.0015.694,100
Feb 02, 202414.9516.2014.9516.2015.8918,600
Feb 01, 202415.9516.1815.8316.0015.6910,500
Jan 31, 202415.9616.0015.9616.0015.694,800
Jan 30, 202416.0016.0216.0016.0015.699,200
Jan 29, 202415.9216.0015.8815.9415.633,400
Jan 26, 202416.0016.1815.9716.0015.697,000
Jan 25, 202415.9816.0015.9816.0015.691,800
Jan 24, 202415.9815.9815.9815.9815.67900
Jan 23, 202415.9116.0215.9015.9715.664,200
Jan 22, 202415.9015.9115.8915.9115.602,100
Jan 19, 202415.8516.1015.7516.0015.695,300
Jan 18, 202415.8915.8915.8915.8915.58200
Jan 18, 20240.095 Dividend
Jan 17, 202416.0116.0115.9016.0015.607,000
Jan 16, 202416.0916.0915.9616.0015.603,800
Jan 15, 202416.2316.2315.9915.9915.594,500
Jan 12, 202416.1616.2516.0316.2515.8411,400
Jan 11, 202416.3016.3016.3016.3015.891,900
Jan 10, 202416.2316.3516.1716.3515.941,800
Jan 09, 202416.1916.3015.9416.3015.891,700
Jan 08, 202416.0916.3016.0916.3015.892,500
Jan 05, 202416.1916.3016.1716.3015.892,200
Jan 04, 202416.2016.3016.0816.3015.892,400
Jan 03, 202416.2016.3016.2016.3015.896,600
Jan 02, 202415.6016.2515.6016.2015.795,500
Dec 29, 202316.1316.2516.1316.2515.843,800
Dec 28, 202316.0916.2016.0616.1915.782,200
Dec 27, 202315.7515.9215.6315.9215.523,800
Dec 22, 202315.9315.9315.8215.8215.42300
Dec 21, 202315.7716.0115.7516.0015.603,400
Dec 20, 202315.7516.1115.7516.0715.672,200
Dec 20, 20230.138 Dividend
Dec 19, 202316.3616.4015.9916.3415.797,300
Dec 18, 202316.3016.3016.3016.3015.76300
Dec 15, 202316.2016.3416.2016.3415.792,300
Dec 14, 202316.2516.3016.2516.3015.76900
Dec 13, 202316.2516.2516.2516.2515.71700
Dec 12, 202316.2016.2516.2016.2515.71400
Dec 11, 202316.2416.2616.0216.2515.715,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...