SIR Royalty Income Fund - SRV-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	15.36	15.2	15.2	15.36	15.2	1,301
January 20, 2026	15.06	15.31	15.31	15.42	15.06	958
January 19, 2026	15.4	15.46	15.46	15.46	14.94	3,269
January 16, 2026	15.65	15.52	15.52	15.65	15.47	4,507
January 15, 2026	15.47	15.69	15.69	15.69	15.47	3,712
January 14, 2026	15.75	15.55	15.55	15.75	15.39	6,736
January 13, 2026	15.31	15.6	15.6	15.6	15.31	6,595
January 12, 2026	14.61	15.28	15.28	15.71	14.61	12,773
January 09, 2026	14.7	14.8	14.8	14.8	14.6	7,424
January 08, 2026	14.57	14.7	14.7	14.7	14.57	2,802
January 07, 2026	14.7	14.59	14.59	14.7	14.55	1,992
January 06, 2026	13.97	14.5	14.5	14.5	13.97	3,341
January 05, 2026	14.71	14.6	14.6	14.71	14.42	3,854
January 02, 2026	14.55	14.71	14.71	14.71	14.45	2,426
December 31, 2025	14.36	14.57	14.57	14.57	14.36	1,651
December 30, 2025	14.56	14.4	14.4	14.56	14.24	2,828
December 29, 2025	13.87	14.55	14.55	14.55	13.87	2,572
December 23, 2025	14.48	14.45	14.45	14.57	14.43	5,844
December 22, 2025	14.4	14.43	14.43	14.43	14.33	2,119
December 19, 2025	14.44	14.43	14.43	14.44	14.4	1,238
December 18, 2025	14.3	14.43	14.29	14.44	14.3	3,573
December 17, 2025	14.29	14.3	14.17	14.3	14.22	2,035
December 16, 2025	14.24	14.27	14.14	14.29	14.24	848
December 15, 2025	14.15	14.1	13.97	14.2	14.1	4,320
December 12, 2025	14.13	14.12	14.12	14.15	14.1	1,487
December 11, 2025	13.85	14.05	14.05	14.13	13.85	5,472
December 10, 2025	14.08	14.11	14.11	14.11	14.08	961
December 09, 2025	14.02	14.08	14.08	14.11	14.01	2,079
December 08, 2025	14.19	14.18	14.18	14.3	14.18	2,477
December 05, 2025	14.15	14.15	14.15	14.18	14.1	1,743
December 04, 2025	14.2	14.12	14.12	14.33	14.1	3,971
December 03, 2025	14.09	14.2	14.2	14.2	14.09	682
December 02, 2025	14.06	14.09	14.09	14.12	14.06	2,261
December 01, 2025	14.02	14.06	14.06	14.06	14.02	1,435
November 28, 2025	13.9	13.95	13.95	14.22	13.89	5,898
November 27, 2025	14.33	13.9	13.9	14.33	13.85	2,244
November 26, 2025	13.94	13.78	13.78	13.99	13.78	3,333
November 25, 2025	13.88	13.87	13.87	13.88	13.76	2,931
November 24, 2025	14.19	13.85	13.85	14.19	13.74	7,938
November 21, 2025	14.36	14.2	14.2	14.36	14.13	6,524
November 20, 2025	14.24	14.3	14.3	14.3	14.24	500
November 19, 2025	14.21	14.3	14.3	14.4	14.21	2,976
November 18, 2025	14.21	14.5	14.4	14.5	14.21	1,025
November 17, 2025	14.2	14.22	14.22	14.35	14.2	5,491
November 14, 2025	14.18	14.2	14.2	14.2	14.18	2,446
November 13, 2025	14.19	14.2	14.2	14.2	14.11	2,344
November 12, 2025	14.14	14.15	14.15	14.15	14.09	1,951
November 11, 2025	14.02	14.01	14.01	14.05	14.01	2,090
November 10, 2025	13.96	14.05	14.05	14.05	13.95	6,630
November 07, 2025	13.98	13.95	13.95	14	13.91	2,620
November 06, 2025	14.2	13.95	13.95	14.23	13.95	4,246
November 05, 2025	14.5	14.13	14.13	14.5	14	4,773
November 04, 2025	13.82	14.51	14.51	14.51	13.82	12,034
November 03, 2025	14.8	14.8	14.8	14.8	14.6	3,401
October 31, 2025	14.81	14.8	14.8	14.82	14.79	1,868
October 30, 2025	14.83	14.72	14.72	14.83	14.72	252
October 29, 2025	14.75	14.7	14.7	14.78	14.35	9,499
October 28, 2025	14.82	14.75	14.75	14.82	14.75	1,201
October 27, 2025	14.69	14.82	14.82	14.83	14.5	5,843
October 24, 2025	14.37	14.52	14.52	14.83	14.37	7,300

SIR Royalty Income Fund (SRV-UN.TO) TSX