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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	14.66	14.6	14.6	14.68	14.6	1,800
October 22, 2025	14.6	14.61	14.61	14.61	14.6	2,800
October 21, 2025	14.52	14.59	14.59	14.59	14.42	1,800
October 20, 2025	14.35	14.58	14.58	14.62	14.35	7,166
October 17, 2025	14.98	14.9	14.8	14.98	14.9	700
October 16, 2025	14.9	14.98	14.88	14.99	14.85	8,636
October 15, 2025	14.7	14.9	14.8	14.9	14.61	3,971
October 14, 2025	14.33	14.63	14.63	14.63	14.3	2,122
October 10, 2025	14.43	14.33	14.33	14.43	14.31	3,326
October 09, 2025	14.66	14.43	14.43	14.7	14.35	10,900
October 08, 2025	14.71	14.6	14.6	14.71	14.57	4,085
October 07, 2025	14.72	14.7	14.7	14.72	14.6	1,912
October 06, 2025	14.86	14.72	14.72	14.86	14.6	7,012
October 03, 2025	14.68	14.66	14.66	14.8	14.52	5,902
October 02, 2025	14.71	14.57	14.57	14.71	14.52	6,990
October 01, 2025	14.89	14.85	14.85	14.89	14.68	2,320
September 30, 2025	14.88	14.86	14.86	14.89	14.75	1,533
September 29, 2025	14.8	14.8	14.8	14.95	14.8	2,956
September 26, 2025	14.85	14.87	14.87	14.88	14.85	10,844
September 25, 2025	14.68	14.75	14.75	14.75	14.68	3,800
September 24, 2025	14.54	14.65	14.65	14.75	14.54	3,867
September 23, 2025	14.79	14.7	14.7	14.8	14.7	961
September 22, 2025	14.83	14.8	14.8	14.85	14.75	4,550
September 19, 2025	14.85	14.85	14.85	14.85	14.81	1,300
September 18, 2025	14.8	14.8	14.7	14.87	14.8	3,700
September 17, 2025	14.74	14.86	14.76	14.98	14.74	3,000
September 16, 2025	14.69	14.75	14.75	14.75	14.52	1,915
September 15, 2025	14.75	14.72	14.72	14.75	14.7	9,561
September 12, 2025	14.78	14.72	14.72	14.78	14.71	2,492
September 11, 2025	14.71	14.71	14.71	14.78	14.7	5,491
September 10, 2025	14.81	14.81	14.81	14.81	14.81	0
September 09, 2025	14.96	14.81	14.81	14.96	14.81	2,555
September 08, 2025	14.8	14.75	14.75	14.98	14.75	5,379
September 05, 2025	14.9	14.95	14.95	14.95	14.9	1,606
September 04, 2025	14.9	14.94	14.94	14.94	14.86	2,288
September 03, 2025	14.9	14.81	14.81	14.9	14.81	1,469
September 02, 2025	14.8	14.81	14.81	14.81	14.8	480
August 29, 2025	14.82	14.79	14.79	14.82	14.72	2,073
August 28, 2025	14.9	14.72	14.72	14.9	14.72	841
August 27, 2025	14.7	14.84	14.84	14.84	14.69	1,500

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