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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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