SIR Royalty Income Fund (SRV-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:23PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 12.66 | 12.66 | 12.60 | 12.60 | 12.60 | 2,000 |
| Oct 03, 2024 | 12.78 | 12.78 | 12.66 | 12.66 | 12.66 | 200 |
| Oct 02, 2024 | 12.79 | 12.79 | 12.56 | 12.61 | 12.61 | 1,000 |
| Oct 01, 2024 | 12.81 | 12.81 | 12.48 | 12.48 | 12.48 | 4,900 |
| Sept 30, 2024 | 12.66 | 12.81 | 12.66 | 12.80 | 12.80 | 700 |
| Sept 27, 2024 | 12.50 | 12.65 | 12.50 | 12.64 | 12.64 | 8,900 |
| Sept 26, 2024 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 3,300 |
| Sept 25, 2024 | 12.37 | 12.50 | 12.37 | 12.42 | 12.42 | 1,600 |
| Sept 24, 2024 | 12.25 | 12.36 | 12.25 | 12.34 | 12.34 | 3,400 |
| Sept 23, 2024 | 12.63 | 12.63 | 12.16 | 12.17 | 12.17 | 2,200 |
| Sept 20, 2024 | 12.62 | 12.62 | 12.35 | 12.37 | 12.37 | 5,100 |
| Sept 20, 2024 | 0.095 Dividend | |||||
| Sept 19, 2024 | 12.14 | 12.25 | 12.14 | 12.25 | 12.15 | 2,200 |
| Sept 18, 2024 | 12.01 | 12.26 | 12.01 | 12.10 | 12.01 | 6,200 |
| Sept 17, 2024 | 12.15 | 12.15 | 12.02 | 12.02 | 11.93 | 8,000 |
| Sept 16, 2024 | 12.09 | 12.20 | 12.08 | 12.10 | 12.01 | 8,300 |
| Sept 13, 2024 | 12.10 | 12.14 | 12.10 | 12.14 | 12.05 | 4,000 |
| Sept 12, 2024 | 12.14 | 12.20 | 12.11 | 12.11 | 12.02 | 7,400 |
| Sept 11, 2024 | 12.26 | 12.26 | 12.15 | 12.15 | 12.06 | 4,200 |
| Sept 10, 2024 | 12.35 | 12.35 | 12.12 | 12.20 | 12.11 | 2,200 |
| Sept 09, 2024 | 12.40 | 12.41 | 12.35 | 12.35 | 12.25 | 7,800 |
| Sept 06, 2024 | 12.47 | 12.50 | 12.38 | 12.40 | 12.30 | 9,200 |
| Sept 05, 2024 | 12.55 | 12.55 | 12.46 | 12.46 | 12.36 | 7,600 |
| Sept 04, 2024 | 12.57 | 12.60 | 12.54 | 12.55 | 12.45 | 10,600 |
| Sept 03, 2024 | 12.56 | 12.60 | 12.56 | 12.60 | 12.50 | 2,700 |
| Aug 30, 2024 | 12.55 | 12.60 | 12.55 | 12.56 | 12.46 | 2,300 |
| Aug 29, 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 12.45 | 500 |
| Aug 28, 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 12.45 | 3,500 |
| Aug 27, 2024 | 12.67 | 12.67 | 12.59 | 12.60 | 12.50 | 5,500 |
| Aug 26, 2024 | 12.62 | 12.68 | 12.62 | 12.68 | 12.58 | 1,400 |
| Aug 23, 2024 | 12.68 | 12.68 | 12.56 | 12.62 | 12.52 | 2,200 |
| Aug 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 500 |
| Aug 21, 2024 | 12.50 | 12.66 | 12.50 | 12.66 | 12.56 | 800 |
| Aug 20, 2024 | 12.62 | 12.65 | 12.55 | 12.56 | 12.46 | 3,800 |
| Aug 19, 2024 | 12.63 | 12.70 | 12.63 | 12.66 | 12.56 | 3,300 |
| Aug 16, 2024 | 12.84 | 12.84 | 12.71 | 12.71 | 12.61 | 1,000 |
| Aug 16, 2024 | 0.095 Dividend | |||||
| Aug 15, 2024 | 12.88 | 12.88 | 12.75 | 12.78 | 12.59 | 3,300 |
| Aug 14, 2024 | 12.66 | 12.67 | 12.59 | 12.67 | 12.48 | 1,000 |
| Aug 13, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.47 | - |
| Aug 12, 2024 | 12.50 | 12.66 | 12.40 | 12.66 | 12.47 | 4,500 |
| Aug 09, 2024 | 12.42 | 12.50 | 12.35 | 12.50 | 12.31 | 2,000 |
| Aug 08, 2024 | 12.54 | 12.54 | 12.44 | 12.44 | 12.25 | 2,800 |
| Aug 07, 2024 | 12.88 | 12.88 | 12.61 | 12.63 | 12.44 | 900 |
| Aug 06, 2024 | 11.62 | 12.69 | 11.62 | 12.57 | 12.38 | 4,900 |
| Aug 02, 2024 | 12.35 | 12.59 | 12.35 | 12.59 | 12.40 | 4,500 |
| Aug 01, 2024 | 12.63 | 12.67 | 12.63 | 12.65 | 12.46 | 400 |
| Jul 31, 2024 | 12.54 | 12.79 | 12.54 | 12.70 | 12.51 | 3,200 |
| Jul 30, 2024 | 12.61 | 12.62 | 12.59 | 12.60 | 12.41 | 1,500 |
| Jul 29, 2024 | 12.42 | 12.49 | 12.42 | 12.45 | 12.26 | 3,700 |
| Jul 26, 2024 | 12.74 | 12.90 | 12.46 | 12.58 | 12.39 | 18,500 |
| Jul 25, 2024 | 12.66 | 12.66 | 12.55 | 12.62 | 12.43 | 1,500 |
| Jul 24, 2024 | 12.76 | 12.80 | 12.76 | 12.80 | 12.61 | 300 |
| Jul 23, 2024 | 12.79 | 12.80 | 12.79 | 12.80 | 12.61 | 1,900 |
| Jul 22, 2024 | 12.65 | 12.89 | 12.63 | 12.89 | 12.69 | 2,200 |
| Jul 19, 2024 | 12.60 | 12.78 | 12.60 | 12.71 | 12.52 | 700 |
| Jul 18, 2024 | 12.95 | 13.05 | 12.95 | 12.95 | 12.75 | 3,100 |
| Jul 18, 2024 | 0.095 Dividend | |||||
| Jul 17, 2024 | 13.03 | 13.05 | 12.88 | 12.90 | 12.61 | 4,200 |
| Jul 16, 2024 | 12.68 | 12.95 | 12.52 | 12.90 | 12.61 | 6,800 |
| Jul 15, 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.32 | 8,000 |
| Jul 12, 2024 | 12.50 | 12.60 | 12.50 | 12.51 | 12.23 | 6,800 |
| Jul 11, 2024 | 12.58 | 12.58 | 12.50 | 12.50 | 12.22 | 700 |
| Jul 10, 2024 | 12.52 | 12.60 | 12.52 | 12.60 | 12.32 | 3,300 |
| Jul 09, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.32 | - |
| Jul 08, 2024 | 12.74 | 12.75 | 12.60 | 12.60 | 12.32 | 1,100 |
| Jul 05, 2024 | 12.13 | 12.73 | 12.13 | 12.70 | 12.42 | 2,500 |
| Jul 04, 2024 | 12.90 | 12.90 | 12.89 | 12.89 | 12.60 | 700 |
| Jul 03, 2024 | 12.73 | 12.73 | 12.69 | 12.69 | 12.41 | 300 |
| Jul 02, 2024 | 12.74 | 12.74 | 12.50 | 12.50 | 12.22 | 2,400 |
| Jun 28, 2024 | 12.64 | 12.80 | 12.58 | 12.80 | 12.51 | 32,400 |
| Jun 27, 2024 | 11.57 | 12.50 | 11.57 | 12.50 | 12.22 | 19,900 |
| Jun 26, 2024 | 11.45 | 11.75 | 11.40 | 11.50 | 11.24 | 14,400 |
| Jun 25, 2024 | 12.08 | 12.08 | 11.76 | 11.76 | 11.50 | 9,500 |
| Jun 24, 2024 | 12.50 | 12.50 | 12.07 | 12.15 | 11.88 | 3,900 |
| Jun 21, 2024 | 12.58 | 12.62 | 12.50 | 12.50 | 12.22 | 2,600 |
| Jun 20, 2024 | 12.81 | 12.93 | 12.70 | 12.70 | 12.42 | 900 |
| Jun 20, 2024 | 0.095 Dividend | |||||
| Jun 19, 2024 | 12.56 | 12.78 | 12.56 | 12.75 | 12.37 | 2,800 |
| Jun 18, 2024 | 13.18 | 13.18 | 12.89 | 12.90 | 12.52 | 1,500 |
| Jun 17, 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.52 | 3,100 |
| Jun 14, 2024 | 12.80 | 12.85 | 12.75 | 12.80 | 12.42 | 4,900 |
| Jun 13, 2024 | 12.90 | 12.90 | 12.77 | 12.77 | 12.39 | 1,700 |
| Jun 12, 2024 | 13.15 | 13.15 | 12.95 | 12.95 | 12.57 | 3,600 |
| Jun 11, 2024 | 13.10 | 13.10 | 13.00 | 13.01 | 12.62 | 4,700 |
| Jun 10, 2024 | 13.12 | 13.15 | 13.10 | 13.10 | 12.71 | 4,200 |
| Jun 07, 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 12.80 | 2,600 |
| Jun 06, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.79 | 200 |
| Jun 05, 2024 | 13.11 | 13.15 | 13.11 | 13.11 | 12.72 | 5,400 |
| Jun 04, 2024 | 13.03 | 13.16 | 13.02 | 13.11 | 12.72 | 4,000 |
| Jun 03, 2024 | 13.15 | 13.15 | 13.05 | 13.06 | 12.67 | 1,400 |
| May 31, 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 12.80 | 3,400 |
| May 30, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.79 | 200 |
| May 29, 2024 | 13.05 | 13.14 | 13.05 | 13.14 | 12.75 | 300 |
| May 28, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.71 | 400 |
| May 27, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.75 | 400 |
| May 24, 2024 | 13.20 | 13.20 | 13.04 | 13.04 | 12.65 | 900 |
| May 23, 2024 | 13.02 | 13.20 | 12.99 | 13.20 | 12.81 | 5,200 |
| May 22, 2024 | 13.45 | 13.45 | 13.21 | 13.21 | 12.82 | 700 |
| May 21, 2024 | 13.61 | 13.63 | 13.50 | 13.50 | 13.10 | 4,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.