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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.7	14.65	14.65	14.71	14.65	2,300
August 21, 2025	14.88	14.72	14.72	14.89	14.72	1,502
August 20, 2025	14.9	14.76	14.76	14.9	14.64	5,975
August 19, 2025	14.65	14.66	14.66	14.79	14.65	2,545
August 18, 2025	14.69	14.65	14.65	14.77	14.65	6,100
August 15, 2025	14.61	14.8	14.8	14.85	14.61	5,204
August 14, 2025	14.8	14.82	14.72	14.82	14.79	2,351
August 13, 2025	14.73	14.72	14.62	14.74	14.69	3,202
August 12, 2025	14.68	14.62	14.52	14.77	14.62	5,651
August 11, 2025	14.78	14.71	14.61	14.78	14.45	4,100
August 08, 2025	14.55	14.48	14.48	14.55	14.48	37,102
August 07, 2025	14.67	14.55	14.55	14.67	14.52	4,400
August 06, 2025	14.56	14.7	14.7	14.76	14.54	5,336
August 05, 2025	14.78	14.53	14.53	14.78	14.53	600
August 01, 2025	14.5	14.3	14.3	14.5	14.28	3,877
July 31, 2025	14.41	14.47	14.47	14.51	14.41	846
July 30, 2025	14.73	14.37	14.37	14.73	14.35	4,447
July 29, 2025	14.69	14.67	14.67	14.7	14.67	3,652
July 28, 2025	14.78	14.7	14.7	14.78	14.66	3,485
July 25, 2025	14.48	14.59	14.59	14.6	14.41	2,301
July 24, 2025	14.33	14.28	14.28	14.33	14.28	4,050
July 23, 2025	14	14.05	14.05	14.15	14	5,854
July 22, 2025	14.31	14.01	14.01	14.41	14.01	5,300
July 21, 2025	14.26	14.31	14.31	14.44	14.1	7,081
July 18, 2025	14.88	14.64	14.64	14.88	14.62	3,292
July 17, 2025	14.61	14.79	14.69	14.85	14.61	10,274
July 16, 2025	14.15	14.58	14.58	14.67	14.15	15,140
July 15, 2025	13.88	14.1	14.1	14.18	13.88	11,635
July 14, 2025	13.5	13.86	13.86	13.86	13.5	7,558
July 11, 2025	13.49	13.49	13.49	13.54	13.45	11,630
July 10, 2025	13.49	13.49	13.49	13.49	13.47	5,200
July 09, 2025	13.45	13.39	13.39	13.45	13.3	3,850
July 08, 2025	13.35	13.37	13.37	13.4	13.35	1,750
July 07, 2025	13.23	13.3	13.3	13.3	13.23	3,403
July 04, 2025	13.46	13.46	13.46	13.46	13.46	710
July 03, 2025	13.33	13.44	13.44	13.44	13.2	2,860
July 02, 2025	13.65	13.46	13.46	13.65	13.46	372
June 30, 2025	13.42	13.35	13.35	13.53	13.35	4,880
June 27, 2025	13.48	13.42	13.42	13.48	13.35	3,299
June 26, 2025	13.54	13.18	13.18	13.54	12.85	18,226
June 25, 2025	13.54	13.48	13.48	13.54	13.48	1,800
June 24, 2025	13.61	13.61	13.61	13.69	13.61	1,600
June 23, 2025	13.67	13.55	13.55	13.67	13.55	7,003
June 20, 2025	13.73	13.6	13.6	13.73	13.6	2,626
June 19, 2025	13.65	13.65	13.55	13.65	13.65	0
June 18, 2025	13.76	13.65	13.65	13.77	13.65	7,021
June 17, 2025	13.82	13.75	13.75	13.9	13.75	9,242
June 16, 2025	13.5	13.82	13.82	13.87	13.5	7,032
June 13, 2025	13.59	13.48	13.48	13.65	13.48	4,378
June 12, 2025	13.6	13.59	13.59	13.6	13.59	400
June 11, 2025	13.6	13.5	13.5	13.6	13.5	3,832
June 10, 2025	13.59	13.6	13.6	13.6	13.59	518
June 09, 2025	13.58	13.6	13.6	13.6	13.58	1,603
June 06, 2025	13.45	13.53	13.53	13.53	13.45	3,790
June 05, 2025	13.41	13.4	13.4	13.45	13.34	2,550
June 04, 2025	13.48	13.4	13.4	13.48	13.4	5,101
June 03, 2025	13.33	13.4	13.4	13.45	13.32	6,870
June 02, 2025	13.41	13.36	13.36	13.43	13.34	5,180
May 30, 2025	13.35	13.43	13.43	13.47	13.35	3,119
May 29, 2025	13.45	13.3	13.3	13.45	13.26	3,007

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