SIR Royalty Income Fund (SRV-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 12.13 | 12.73 | 12.13 | 12.70 | 12.70 | 2,500 |
| 04 July 2024 | 12.90 | 12.90 | 12.89 | 12.89 | 12.89 | 700 |
| 03 July 2024 | 12.73 | 12.73 | 12.69 | 12.69 | 12.69 | 300 |
| 02 July 2024 | 12.74 | 12.74 | 12.50 | 12.50 | 12.50 | 2,400 |
| 28 June 2024 | 12.64 | 12.80 | 12.58 | 12.80 | 12.80 | 32,400 |
| 27 June 2024 | 11.57 | 12.50 | 11.57 | 12.50 | 12.50 | 19,900 |
| 26 June 2024 | 11.45 | 11.75 | 11.40 | 11.50 | 11.50 | 14,400 |
| 25 June 2024 | 12.08 | 12.08 | 11.76 | 11.76 | 11.76 | 9,500 |
| 24 June 2024 | 12.50 | 12.50 | 12.07 | 12.15 | 12.15 | 3,900 |
| 21 June 2024 | 12.58 | 12.62 | 12.50 | 12.50 | 12.50 | 2,600 |
| 20 June 2024 | 12.81 | 12.93 | 12.70 | 12.70 | 12.70 | 900 |
| 20 June 2024 | 0.095 Dividend | |||||
| 19 June 2024 | 12.56 | 12.78 | 12.56 | 12.75 | 12.65 | 2,800 |
| 18 June 2024 | 13.18 | 13.18 | 12.89 | 12.90 | 12.80 | 1,500 |
| 17 June 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.80 | 3,100 |
| 14 June 2024 | 12.80 | 12.85 | 12.75 | 12.80 | 12.70 | 4,900 |
| 13 June 2024 | 12.90 | 12.90 | 12.77 | 12.77 | 12.67 | 1,700 |
| 12 June 2024 | 13.15 | 13.15 | 12.95 | 12.95 | 12.85 | 3,600 |
| 11 June 2024 | 13.10 | 13.10 | 13.00 | 13.01 | 12.91 | 4,700 |
| 10 June 2024 | 13.12 | 13.15 | 13.10 | 13.10 | 13.00 | 4,200 |
| 07 June 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 13.09 | 2,600 |
| 06 June 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.08 | 200 |
| 05 June 2024 | 13.11 | 13.15 | 13.11 | 13.11 | 13.01 | 5,400 |
| 04 June 2024 | 13.03 | 13.16 | 13.02 | 13.11 | 13.01 | 4,000 |
| 03 June 2024 | 13.15 | 13.15 | 13.05 | 13.06 | 12.96 | 1,400 |
| 31 May 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 13.09 | 3,400 |
| 30 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.08 | 200 |
| 29 May 2024 | 13.05 | 13.14 | 13.05 | 13.14 | 13.04 | 300 |
| 28 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | 400 |
| 27 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.04 | 400 |
| 24 May 2024 | 13.20 | 13.20 | 13.04 | 13.04 | 12.94 | 900 |
| 23 May 2024 | 13.02 | 13.20 | 12.99 | 13.20 | 13.10 | 5,200 |
| 22 May 2024 | 13.45 | 13.45 | 13.21 | 13.21 | 13.11 | 700 |
| 21 May 2024 | 13.61 | 13.63 | 13.50 | 13.50 | 13.40 | 4,200 |
| 17 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 100 |
| 16 May 2024 | 13.52 | 13.52 | 13.45 | 13.45 | 13.35 | 2,100 |
| 16 May 2024 | 0.095 Dividend | |||||
| 15 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.45 | 100 |
| 14 May 2024 | 13.55 | 13.78 | 13.55 | 13.65 | 13.45 | 1,500 |
| 13 May 2024 | 13.24 | 13.30 | 13.24 | 13.30 | 13.11 | 3,200 |
| 10 May 2024 | 13.27 | 13.29 | 13.25 | 13.25 | 13.06 | 1,600 |
| 09 May 2024 | 13.31 | 13.37 | 13.27 | 13.27 | 13.08 | 1,200 |
| 08 May 2024 | 13.19 | 13.27 | 13.19 | 13.27 | 13.08 | 900 |
| 07 May 2024 | 13.15 | 13.25 | 13.15 | 13.25 | 13.06 | 2,000 |
| 06 May 2024 | 13.00 | 13.22 | 13.00 | 13.10 | 12.91 | 7,200 |
| 03 May 2024 | 13.07 | 13.30 | 13.05 | 13.17 | 12.98 | 7,500 |
| 02 May 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.21 | 1,200 |
| 01 May 2024 | 13.50 | 13.50 | 13.33 | 13.45 | 13.26 | 1,700 |
| 30 Apr 2024 | 13.89 | 13.91 | 13.55 | 13.55 | 13.36 | 3,100 |
| 29 Apr 2024 | 13.66 | 13.66 | 13.53 | 13.53 | 13.34 | 4,200 |
| 26 Apr 2024 | 14.23 | 14.23 | 13.67 | 13.72 | 13.52 | 1,400 |
| 25 Apr 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.46 | 2,700 |
| 24 Apr 2024 | 14.42 | 14.42 | 13.71 | 13.71 | 13.51 | 1,200 |
| 23 Apr 2024 | 13.67 | 13.79 | 13.67 | 13.72 | 13.52 | 1,700 |
| 22 Apr 2024 | 13.90 | 13.90 | 13.79 | 13.79 | 13.59 | 2,700 |
| 19 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.65 | 200 |
| 18 Apr 2024 | 13.81 | 14.05 | 13.81 | 13.99 | 13.79 | 600 |
| 17 Apr 2024 | 14.24 | 14.24 | 13.77 | 13.82 | 13.62 | 3,100 |
| 17 Apr 2024 | 0.095 Dividend | |||||
| 16 Apr 2024 | 14.33 | 14.33 | 14.30 | 14.30 | 14.00 | 1,100 |
| 15 Apr 2024 | 14.65 | 14.65 | 14.30 | 14.30 | 14.00 | 1,000 |
| 12 Apr 2024 | 14.75 | 14.75 | 14.68 | 14.68 | 14.37 | 300 |
| 11 Apr 2024 | 15.00 | 15.00 | 14.65 | 14.86 | 14.55 | 4,800 |
| 10 Apr 2024 | 14.31 | 15.00 | 14.31 | 14.81 | 14.50 | 4,600 |
| 09 Apr 2024 | 14.54 | 14.54 | 14.42 | 14.42 | 14.12 | 200 |
| 08 Apr 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.00 | 1,000 |
| 05 Apr 2024 | 14.60 | 14.60 | 14.47 | 14.47 | 14.17 | 1,200 |
| 04 Apr 2024 | 14.48 | 14.60 | 14.45 | 14.51 | 14.21 | 6,300 |
| 03 Apr 2024 | 14.33 | 14.37 | 14.33 | 14.37 | 14.07 | 1,000 |
| 02 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.25 | 1,900 |
| 01 Apr 2024 | 14.99 | 14.99 | 14.60 | 14.61 | 14.30 | 1,300 |
| 28 Mar 2024 | 14.32 | 15.08 | 14.32 | 14.55 | 14.25 | 6,000 |
| 27 Mar 2024 | 14.21 | 14.32 | 14.08 | 14.14 | 13.84 | 1,400 |
| 26 Mar 2024 | 13.83 | 14.30 | 13.83 | 14.30 | 14.00 | 1,600 |
| 25 Mar 2024 | 13.81 | 14.50 | 13.81 | 14.44 | 14.14 | 7,500 |
| 22 Mar 2024 | 13.33 | 13.84 | 13.33 | 13.84 | 13.55 | 5,500 |
| 21 Mar 2024 | 13.61 | 13.61 | 13.48 | 13.48 | 13.20 | 2,700 |
| 20 Mar 2024 | 13.55 | 13.65 | 13.50 | 13.63 | 13.35 | 2,900 |
| 20 Mar 2024 | 0.095 Dividend | |||||
| 19 Mar 2024 | 14.11 | 14.11 | 13.61 | 13.62 | 13.24 | 6,000 |
| 18 Mar 2024 | 13.55 | 14.02 | 13.55 | 13.92 | 13.53 | 1,700 |
| 15 Mar 2024 | 13.50 | 13.61 | 13.48 | 13.49 | 13.12 | 3,200 |
| 14 Mar 2024 | 13.79 | 13.80 | 13.50 | 13.61 | 13.23 | 8,100 |
| 13 Mar 2024 | 14.25 | 14.30 | 13.95 | 13.95 | 13.56 | 12,600 |
| 12 Mar 2024 | 14.75 | 14.75 | 13.90 | 14.17 | 13.78 | 20,500 |
| 11 Mar 2024 | 14.84 | 14.84 | 14.62 | 14.80 | 14.39 | 7,100 |
| 08 Mar 2024 | 15.05 | 15.16 | 15.00 | 15.00 | 14.58 | 1,400 |
| 07 Mar 2024 | 15.02 | 15.15 | 15.02 | 15.15 | 14.73 | 1,000 |
| 06 Mar 2024 | 15.26 | 15.26 | 15.23 | 15.24 | 14.82 | 1,600 |
| 05 Mar 2024 | 15.37 | 15.37 | 15.20 | 15.20 | 14.78 | 800 |
| 04 Mar 2024 | 15.44 | 15.45 | 15.35 | 15.35 | 14.92 | 2,100 |
| 01 Mar 2024 | 15.45 | 15.47 | 15.45 | 15.45 | 15.02 | 3,700 |
| 29 Feb 2024 | 15.40 | 15.45 | 15.40 | 15.45 | 15.02 | 8,000 |
| 28 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.03 | - |
| 27 Feb 2024 | 15.43 | 15.54 | 15.25 | 15.46 | 15.03 | 5,300 |
| 26 Feb 2024 | 15.49 | 15.50 | 15.35 | 15.35 | 14.92 | 1,700 |
| 23 Feb 2024 | 15.54 | 15.59 | 15.50 | 15.59 | 15.16 | 2,600 |
| 22 Feb 2024 | 15.62 | 15.62 | 15.53 | 15.53 | 15.10 | 800 |
| 21 Feb 2024 | 15.62 | 15.69 | 15.52 | 15.69 | 15.25 | 1,900 |
| 20 Feb 2024 | 15.70 | 15.77 | 15.62 | 15.64 | 15.21 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.