Canada Markets closed

SIR Royalty Income Fund (SRV-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.75+0.19 (+1.51%)
At close: 03:48PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202412.4712.7512.4712.7512.752,900
Oct 10, 202412.6912.6912.3612.5612.566,200
Oct 09, 202412.7512.7512.7512.7512.75700
Oct 08, 202412.6812.7512.6812.7512.751,100
Oct 07, 202412.7212.7512.6012.7412.744,800
Oct 04, 202412.6612.6612.6012.6012.602,000
Oct 03, 202412.7812.7812.6612.6612.66200
Oct 02, 202412.7912.7912.5612.6112.611,000
Oct 01, 202412.8112.8112.4812.4812.484,900
Sept 30, 202412.6612.8112.6612.8012.80700
Sept 27, 202412.5012.6512.5012.6412.648,900
Sept 26, 202412.4512.5012.4512.5012.503,300
Sept 25, 202412.3712.5012.3712.4212.421,600
Sept 24, 202412.2512.3612.2512.3412.343,400
Sept 23, 202412.6312.6312.1612.1712.172,200
Sept 20, 202412.6212.6212.3512.3712.375,100
Sept 19, 202412.1412.2512.1412.2512.252,200
Sept 18, 202412.0112.2612.0112.1012.106,200
Sept 17, 202412.1512.1512.0212.0212.028,000
Sept 16, 202412.0912.2012.0812.1012.108,300
Sept 13, 202412.1012.1412.1012.1412.144,000
Sept 12, 202412.1412.2012.1112.1112.117,400
Sept 11, 202412.2612.2612.1512.1512.154,200
Sept 10, 202412.3512.3512.1212.2012.202,200
Sept 09, 202412.4012.4112.3512.3512.357,800
Sept 06, 202412.4712.5012.3812.4012.409,200
Sept 05, 202412.5512.5512.4612.4612.467,600
Sept 04, 202412.5712.6012.5412.5512.5510,600
Sept 03, 202412.5612.6012.5612.6012.602,700
Aug 30, 202412.5512.6012.5512.5612.562,300
Aug 29, 202412.6012.6012.5512.5512.55500
Aug 28, 202412.6012.6012.5512.5512.553,500
Aug 27, 202412.6712.6712.5912.6012.605,500
Aug 26, 202412.6212.6812.6212.6812.681,400
Aug 23, 202412.6812.6812.5612.6212.622,200
Aug 22, 202412.6012.6012.6012.6012.60500
Aug 21, 202412.5012.6612.5012.6612.66800
Aug 20, 202412.6212.6512.5512.5612.563,800
Aug 19, 202412.6312.7012.6312.6612.663,300
Aug 16, 202412.8412.8412.7112.7112.711,000
Aug 15, 202412.8812.8812.7512.7812.783,300
Aug 14, 202412.6612.6712.5912.6712.671,000
Aug 13, 202412.6612.6612.6612.6612.66-
Aug 12, 202412.5012.6612.4012.6612.664,500
Aug 09, 202412.4212.5012.3512.5012.502,000
Aug 08, 202412.5412.5412.4412.4412.442,800
Aug 07, 202412.8812.8812.6112.6312.63900
Aug 06, 202411.6212.6911.6212.5712.574,900
Aug 02, 202412.3512.5912.3512.5912.594,500
Aug 01, 202412.6312.6712.6312.6512.65400
Jul 31, 202412.5412.7912.5412.7012.703,200
Jul 30, 202412.6112.6212.5912.6012.601,500
Jul 29, 202412.4212.4912.4212.4512.453,700
Jul 26, 202412.7412.9012.4612.5812.5818,500
Jul 25, 202412.6612.6612.5512.6212.621,500
Jul 24, 202412.7612.8012.7612.8012.80300
Jul 23, 202412.7912.8012.7912.8012.801,900
Jul 22, 202412.6512.8912.6312.8912.892,200
Jul 19, 202412.6012.7812.6012.7112.71700
Jul 18, 202412.9513.0512.9512.9512.953,100
Jul 17, 202413.0313.0512.8812.9012.904,200
Jul 16, 202412.6812.9512.5212.9012.906,800
Jul 15, 202412.5512.6012.5512.6012.608,000
Jul 12, 202412.5012.6012.5012.5112.516,800
Jul 11, 202412.5812.5812.5012.5012.50700
Jul 10, 202412.5212.6012.5212.6012.603,300
Jul 09, 202412.6012.6012.6012.6012.60-
Jul 08, 202412.7412.7512.6012.6012.601,100
Jul 05, 202412.1312.7312.1312.7012.702,500
Jul 04, 202412.9012.9012.8912.8912.89700
Jul 03, 202412.7312.7312.6912.6912.69300
Jul 02, 202412.7412.7412.5012.5012.502,400
Jun 28, 202412.6412.8012.5812.8012.8032,400
Jun 27, 202411.5712.5011.5712.5012.5019,900
Jun 26, 202411.4511.7511.4011.5011.5014,400
Jun 25, 202412.0812.0811.7611.7611.769,500
Jun 24, 202412.5012.5012.0712.1512.153,900
Jun 21, 202412.5812.6212.5012.5012.502,600
Jun 20, 202412.8112.9312.7012.7012.70900
Jun 19, 202412.5612.7812.5612.7512.752,800
Jun 18, 202413.1813.1812.8912.9012.901,500
Jun 17, 202413.0013.0012.9012.9012.903,100
Jun 14, 202412.8012.8512.7512.8012.804,900
Jun 13, 202412.9012.9012.7712.7712.771,700
Jun 12, 202413.1513.1512.9512.9512.953,600
Jun 11, 202413.1013.1013.0013.0113.014,700
Jun 10, 202413.1213.1513.1013.1013.104,200
Jun 07, 202413.2013.2013.1913.1913.192,600
Jun 06, 202413.1813.1813.1813.1813.18200
Jun 05, 202413.1113.1513.1113.1113.115,400
Jun 04, 202413.0313.1613.0213.1113.114,000
Jun 03, 202413.1513.1513.0513.0613.061,400
May 31, 202413.2013.2013.1913.1913.193,400
May 30, 202413.1813.1813.1813.1813.18200
May 29, 202413.0513.1413.0513.1413.14300
May 28, 202413.1013.1013.1013.1013.10400
May 27, 202413.1413.1413.1413.1413.14400
May 24, 202413.2013.2013.0413.0413.04900
May 23, 202413.0213.2012.9913.2013.205,200
May 22, 202413.4513.4513.2113.2113.21700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...