SIR Royalty Income Fund (TSX:SRV.UN)
Canada
· Delayed Price · Currency is CAD 13.40
0.00 (0.00%)
Jun 5, 2025, 3:59 PM EDT
SIR Royalty Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 13.48 | 13.48 | 13.40 | 13.40 | 13.40 | - | 5,101 |
| Jun 3, 2025 | 13.33 | 13.45 | 13.32 | 13.40 | 13.40 | 0.30% | 6,870 |
| Jun 2, 2025 | 13.41 | 13.43 | 13.34 | 13.36 | 13.36 | -0.52% | 5,180 |
| May 30, 2025 | 13.35 | 13.47 | 13.35 | 13.43 | 13.43 | 0.98% | 3,119 |
| May 29, 2025 | 13.45 | 13.45 | 13.26 | 13.30 | 13.30 | 1.37% | 3,007 |
| May 28, 2025 | 13.14 | 13.14 | 13.00 | 13.12 | 13.12 | -0.15% | 3,101 |
| May 27, 2025 | 13.10 | 13.19 | 13.10 | 13.14 | 13.14 | - | 2,116 |
| May 26, 2025 | 13.18 | 13.19 | 13.14 | 13.14 | 13.14 | -0.30% | 700 |
| May 23, 2025 | 12.97 | 13.18 | 12.97 | 13.18 | 13.18 | 1.78% | 8,552 |
| May 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.92% | 700 |
| May 21, 2025 | 13.02 | 13.07 | 12.95 | 13.07 | 13.07 | 0.46% | 3,200 |
| May 20, 2025 | 13.15 | 13.15 | 13.01 | 13.01 | 13.01 | -1.06% | 4,114 |
| May 16, 2025 | 13.43 | 13.43 | 12.99 | 13.15 | 13.15 | -1.13% | 5,092 |
| May 15, 2025 | 13.24 | 13.30 | 13.23 | 13.30 | 13.20 | 0.99% | 12,968 |
| May 14, 2025 | 13.10 | 13.17 | 13.10 | 13.17 | 13.08 | 1.23% | 3,397 |
| May 13, 2025 | 13.08 | 13.15 | 12.95 | 13.01 | 12.92 | 0.08% | 3,586 |
| May 12, 2025 | 12.94 | 13.02 | 12.90 | 13.00 | 12.91 | 1.17% | 19,461 |
| May 9, 2025 | 12.61 | 12.89 | 12.61 | 12.85 | 12.76 | 0.71% | 5,850 |
| May 8, 2025 | 12.89 | 12.89 | 12.75 | 12.76 | 12.67 | -0.93% | 5,949 |
| May 7, 2025 | 12.90 | 12.90 | 12.80 | 12.88 | 12.79 | -0.16% | 4,060 |
| May 6, 2025 | 12.87 | 12.90 | 12.87 | 12.90 | 12.81 | 0.78% | 3,678 |
| May 5, 2025 | 12.72 | 12.80 | 12.71 | 12.80 | 12.71 | 0.16% | 6,510 |
| May 2, 2025 | 12.81 | 12.81 | 12.78 | 12.78 | 12.69 | 0.24% | 215 |
| May 1, 2025 | 12.66 | 12.75 | 12.66 | 12.75 | 12.66 | -0.16% | 484 |
| Apr 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | 1.67% | 886 |
| Apr 29, 2025 | 12.90 | 12.90 | 12.56 | 12.56 | 12.47 | -2.10% | 6,011 |
| Apr 28, 2025 | 12.95 | 12.95 | 12.80 | 12.83 | 12.74 | -0.62% | 5,000 |
| Apr 25, 2025 | 13.00 | 13.08 | 12.74 | 12.91 | 12.82 | -0.62% | 8,655 |
| Apr 24, 2025 | 12.88 | 12.99 | 12.88 | 12.99 | 12.90 | 1.01% | 5,521 |
| Apr 23, 2025 | 12.77 | 12.88 | 12.76 | 12.86 | 12.77 | 0.86% | 7,524 |
| Apr 22, 2025 | 12.70 | 12.78 | 12.29 | 12.75 | 12.66 | 0.79% | 7,159 |
| Apr 21, 2025 | 12.75 | 12.75 | 12.65 | 12.65 | 12.56 | 0.08% | 4,320 |
| Apr 17, 2025 | 12.66 | 12.66 | 12.63 | 12.64 | 12.55 | 0.32% | 1,927 |
| Apr 16, 2025 | 12.60 | 12.77 | 12.60 | 12.60 | 12.51 | 0.08% | 15,157 |
| Apr 15, 2025 | 12.42 | 12.60 | 12.35 | 12.59 | 12.50 | -0.08% | 2,645 |
| Apr 14, 2025 | 12.75 | 12.85 | 12.60 | 12.60 | 12.51 | -1.18% | 10,880 |
| Apr 11, 2025 | 12.35 | 12.75 | 12.35 | 12.75 | 12.65 | 4.08% | 2,400 |
| Apr 10, 2025 | 12.15 | 12.25 | 12.12 | 12.25 | 12.16 | 0.33% | 3,647 |
| Apr 9, 2025 | 11.95 | 12.22 | 11.69 | 12.21 | 12.12 | 2.18% | 8,152 |
| Apr 8, 2025 | 11.66 | 12.13 | 11.66 | 11.95 | 11.86 | 1.53% | 3,124 |
| Apr 7, 2025 | 11.52 | 11.77 | 11.11 | 11.77 | 11.68 | -2.08% | 13,573 |
| Apr 4, 2025 | 12.46 | 12.46 | 12.02 | 12.02 | 11.93 | -3.92% | 16,973 |
| Apr 3, 2025 | 12.60 | 12.60 | 12.51 | 12.51 | 12.42 | -0.79% | 4,272 |
| Apr 2, 2025 | 12.69 | 12.76 | 12.61 | 12.61 | 12.51 | 0.48% | 5,325 |
| Apr 1, 2025 | 12.77 | 12.77 | 12.45 | 12.55 | 12.46 | -2.64% | 17,273 |
| Mar 31, 2025 | 12.63 | 12.90 | 12.63 | 12.89 | 12.79 | 2.71% | 1,100 |
| Mar 28, 2025 | 12.89 | 13.00 | 12.55 | 12.55 | 12.46 | -1.57% | 5,855 |
| Mar 27, 2025 | 12.72 | 12.83 | 12.72 | 12.75 | 12.65 | -0.31% | 1,400 |
| Mar 26, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | -0.85% | 109 |
| Mar 25, 2025 | 12.69 | 12.90 | 12.69 | 12.90 | 12.80 | 1.57% | 1,960 |