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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.97	15.84	15.84	15.97	15.84	273
February 19, 2026	15.78	15.97	15.86	16.15	15.78	4,255
February 18, 2026	15.99	15.92	15.82	15.99	15.92	1,209
February 17, 2026	15.75	15.85	15.75	15.85	15.65	4,245
February 13, 2026	15.99	15.75	15.65	16	15.75	2,006
February 12, 2026	15.7	15.8	15.7	15.99	15.7	3,559
February 11, 2026	15.99	15.7	15.6	16	15.65	11,842
February 10, 2026	15.93	15.93	15.83	15.99	15.93	1,002
February 09, 2026	15.59	16	15.89	16	15.59	14,843
February 06, 2026	15.94	15.69	15.69	15.94	15.3	7,054
February 05, 2026	15.6	15.55	15.55	15.64	15.55	1,609
February 04, 2026	15.99	15.65	15.65	15.99	15.58	7,322
February 03, 2026	16	15.56	15.56	16	15.56	2,009
February 02, 2026	15.5	15.66	15.66	15.85	15.32	13,863
January 30, 2026	15.3	15.49	15.49	15.49	15.26	2,271
January 29, 2026	15.49	15.37	15.37	15.49	15.36	1,315
January 28, 2026	15.31	15.49	15.49	15.49	15.3	2,956
January 27, 2026	15.34	15.35	15.35	15.35	15.34	500
January 26, 2026	15.49	15.35	15.35	15.49	15.25	2,402
January 23, 2026	15.39	15.3	15.3	15.49	15.3	2,407
January 22, 2026	15.34	15.23	15.23	15.35	15.23	1,202
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

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