Toronto - Delayed Quote
CAD
SIR Royalty Income Fund (SRV-UN.TO)
13.90
-0.30
(-2.11%)
At close: October 30 at 3:59:26 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.08
14.35
13.74
13.90
13.90
6,329
Oct 29, 2026
14.38
14.54
14.00
14.20
14.20
3,799
Oct 28, 2026
14.34
14.38
14.25
14.31
14.31
1,816
Oct 27, 2026
14.01
14.47
14.01
14.47
14.47
1,102
Oct 26, 2026
14.12
14.52
14.00
14.51
14.51
3,534
Oct 23, 2026
13.70
13.80
13.70
13.80
13.80
1,601
Oct 22, 2026
13.79
13.91
13.79
13.91
13.91
463
Oct 21, 2026
14.15
14.15
13.90
14.03
14.03
2,846
Oct 20, 2026
13.90
13.90
13.82
13.90
13.90
3,815
Oct 19, 2026
14.22
14.23
13.91
13.91
13.91
1,598
Oct 16, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
14.18
14.26
14.01
14.21
14.21
3,407
Oct 15, 2026
13.98
14.36
13.98
14.24
14.14
2,903
Oct 14, 2026
13.73
14.00
13.73
14.00
13.90
2,891
Oct 13, 2026
13.61
13.73
13.61
13.70
13.60
4,636
Oct 9, 2026
14.25
14.25
13.43
13.45
13.35
9,282
Oct 8, 2026
14.15
14.20
13.54
13.54
13.44
7,375
Oct 7, 2026
14.15
14.15
14.15
14.15
14.05
900
Oct 6, 2026
14.18
14.18
14.11
14.11
14.01
912
Oct 5, 2026
14.22
14.22
14.11
14.17
14.07
2,233
Oct 2, 2026
14.01
14.28
14.01
14.28
14.17
1,619
Oct 1, 2026
14.08
14.08
14.02
14.07
13.97
2,784
Sep 30, 2026
14.16
14.16
14.07
14.07
13.97
402
Sep 29, 2026
14.10
14.20
14.00
14.10
14.00
2,253
Sep 28, 2026
14.81
14.81
14.01
14.06
13.96
3,063
Sep 25, 2026
14.31
14.33
14.11
14.33
14.22
1,327
Sep 24, 2026
14.01
14.12
14.01
14.07
13.97
3,309
Sep 23, 2026
14.21
14.21
14.00
14.09
13.99
1,178
Sep 22, 2026
14.06
14.62
14.06
14.21
14.11
9,938
Sep 21, 2026
14.41
14.41
14.05
14.33
14.22
7,373
Sep 18, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
14.41
14.53
14.41
14.42
14.31
1,293
Sep 17, 2026
14.45
14.83
14.45
14.65
14.44
5,226
Sep 16, 2026
14.68
14.80
14.63
14.63
14.42
1,424
Sep 15, 2026
14.52
14.57
14.42
14.50
14.29
5,529
Sep 14, 2026
14.90
14.90
14.26
14.52
14.31
7,960
Sep 11, 2026
15.59
15.59
14.76
14.95
14.73
5,826
Sep 10, 2026
14.96
15.25
14.96
15.12
14.90
2,325
Sep 9, 2026
15.94
15.94
15.06
15.25
15.03
6,486
Sep 8, 2026
15.73
15.73
13.75
14.88
14.66
15,150
Sep 4, 2026
15.26
15.26
15.26
15.26
15.04
1,042
Sep 3, 2026
15.84
15.84
15.04
15.18
14.96
8,274
Sep 2, 2026
15.31
15.52
15.31
15.40
15.18
3,116
Sep 1, 2026
15.95
15.95
15.33
15.33
15.11
5,049
Aug 31, 2026
16.74
16.74
15.48
15.64
15.41
5,547
Aug 28, 2026
16.00
16.00
16.00
16.00
15.77
-
Aug 27, 2026
16.73
16.73
16.00
16.00
15.77
1,852
Aug 26, 2026
15.79
15.79
15.79
15.79
15.56
581
Aug 25, 2026
16.64
16.75
15.99
16.06
15.83
7,352
Aug 24, 2026
16.55
16.55
16.41
16.44
16.20
1,272
Aug 21, 2026
16.67
16.67
16.42
16.43
16.19
3,340
Aug 20, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
16.69
16.75
16.69
16.74
16.50
2,351
Aug 19, 2026
16.50
16.87
16.50
16.75
16.40
4,476
Aug 18, 2026
16.70
16.70
16.65
16.65
16.31
3,892
Aug 17, 2026
16.68
16.75
16.64
16.75
16.40
1,779
Aug 14, 2026
16.60
16.68
16.60
16.68
16.34
991
Aug 13, 2026
16.50
16.75
16.50
16.63
16.29
7,965
Aug 12, 2026
16.42
16.48
16.37
16.48
16.14
4,101
Aug 11, 2026
16.41
16.42
16.41
16.42
16.08
619
Aug 10, 2026
16.33
16.42
16.33
16.40
16.06
3,137
Aug 7, 2026
16.32
16.40
16.32
16.33
15.99
1,620
Aug 6, 2026
16.02
16.26
16.00
16.22
15.88
4,112
Aug 5, 2026
16.35
16.35
16.30
16.30
15.96
2,412
Aug 4, 2026
16.40
16.45
16.35
16.42
16.08
2,765
Jul 31, 2026
16.34
16.40
16.20
16.28
15.94
3,768
Jul 30, 2026
16.35
16.40
16.22
16.24
15.90
2,263
Jul 29, 2026
16.16
16.40
16.16
16.40
16.06
2,488
Jul 28, 2026
15.97
16.44
15.97
16.10
15.77
6,450
Jul 27, 2026
15.99
15.99
15.85
15.90
15.57
1,253
Jul 24, 2026
15.98
15.98
15.69
15.74
15.41
1,096
Jul 23, 2026
15.51
15.98
15.50
15.50
15.18
5,539
Jul 22, 2026
15.75
15.82
15.70
15.82
15.49
734
Jul 21, 2026
15.73
15.75
15.67
15.69
15.37
2,001
Jul 20, 2026
16.14
16.14
15.67
15.79
15.46
4,950
Jul 17, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
16.19
16.19
15.90
16.10
15.77
5,247
Jul 16, 2026
16.10
16.10
16.04
16.10
15.66
3,715
Jul 15, 2026
16.20
16.25
16.10
16.12
15.68
4,664
Jul 14, 2026
16.09
16.10
16.03
16.10
15.66
1,317
Jul 13, 2026
15.68
16.02
15.68
15.96
15.53
866
Jul 10, 2026
15.99
16.01
15.88
16.01
15.58
2,039
Jul 9, 2026
15.51
15.80
15.51
15.80
15.37
3,261
Jul 8, 2026
15.88
15.91
15.71
15.82
15.39
2,438
Jul 7, 2026
15.98
16.00
15.88
15.90
15.47
2,404
Jul 6, 2026
15.98
15.98
15.83
15.89
15.46
2,031
Jul 3, 2026
15.98
16.10
15.88
15.90
15.47
3,377
Jul 2, 2026
15.85
15.93
15.77
15.85
15.42
3,943
Jun 30, 2026
15.81
15.81
15.71
15.81
15.38
2,945
Jun 29, 2026
15.86
15.92
15.86
15.86
15.43
1,078
Jun 26, 2026
15.70
15.90
15.70
15.86
15.43
4,464
Jun 25, 2026
15.54
15.77
15.54
15.70
15.28
3,243
Jun 24, 2026
15.40
15.45
15.38
15.45
15.03
500
Jun 23, 2026
15.41
15.41
15.10
15.38
14.96
3,481
Jun 22, 2026
15.51
15.51
15.40
15.45
15.03
3,726
Jun 19, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
15.51
15.75
15.50
15.72
15.29
3,354
Jun 18, 2026
15.65
15.98
15.65
15.89
15.36
3,483
Jun 17, 2026
15.88
15.88
15.51
15.78
15.25
5,320
Jun 16, 2026
15.51
15.51
15.51
15.51
14.99
407
Jun 15, 2026
15.75
15.87
15.55
15.55
15.03
4,870
Jun 12, 2026
15.67
15.67
15.67
15.67
15.15
502
Jun 11, 2026
15.40
15.56
15.40
15.56
15.04
1,350
Jun 10, 2026
15.75
15.85
15.60
15.60
15.08
2,579
Jun 9, 2026
15.60
15.70
15.60
15.70
15.17
933
Jun 8, 2026
15.65
15.65
15.63
15.64
15.12
2,221
Jun 5, 2026
15.70
15.70
15.61
15.61
15.09
1,801
Jun 4, 2026
15.63
15.75
15.63
15.75
15.22
416
Jun 3, 2026
15.56
15.63
15.56
15.58
15.06
2,354
Jun 2, 2026
15.46
15.61
15.46
15.56
15.04
2,735
Jun 1, 2026
15.68
15.68
15.33
15.45
14.93
11,160
May 29, 2026
15.62
15.70
15.58
15.69
15.16
1,231
May 28, 2026
15.36
15.53
15.36
15.53
15.01
726
May 27, 2026
15.41
15.52
15.41
15.48
14.96
2,501
May 26, 2026
15.41
15.51
15.41
15.47
14.95
1,011
May 25, 2026
15.63
15.63
15.47
15.47
14.95
3,342
May 22, 2026
15.42
15.55
15.42
15.55
15.03
2,687
May 21, 2026
15.50
15.60
15.50
15.50
14.98
4,276
May 20, 2026
15.50
15.50
15.45
15.50
14.98
300
May 19, 2026
15.62
15.62
15.40
15.50
14.98
3,544
May 15, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
15.79
15.80
15.63
15.63
15.11
12,083
May 14, 2026
15.70
15.80
15.65
15.80
15.17
4,107
May 13, 2026
15.61
15.70
15.61
15.70
15.07
4,182
May 12, 2026
15.70
15.70
15.70
15.70
15.07
200
May 11, 2026
15.90
15.90
15.69
15.70
15.07
1,452
May 8, 2026
15.72
15.72
15.60
15.70
15.07
1,210
May 7, 2026
15.91
15.91
15.61
15.65
15.03
4,489
May 6, 2026
15.60
15.75
15.49
15.73
15.10
9,847
May 5, 2026
15.71
15.71
15.60
15.61
14.99
6,514
May 4, 2026
15.78
15.78
15.66
15.66
15.04
4,910
May 1, 2026
15.79
15.80
15.67
15.69
15.06
1,910
Apr 30, 2026
15.69
15.73
15.65
15.67
15.04
2,137
Apr 29, 2026
15.99
15.99
15.60
15.73
15.10
2,203
Apr 28, 2026
16.00
16.00
15.86
15.95
15.31
3,600
Apr 27, 2026
15.51
16.00
15.51
15.91
15.28
2,826
Apr 24, 2026
15.86
15.92
15.86
15.87
15.24
526
Apr 23, 2026
15.70
15.92
15.70
15.92
15.28
959
Apr 22, 2026
15.89
15.89
15.89
15.89
15.26
500
Apr 21, 2026
15.99
15.99
15.82
15.82
15.19
532
Apr 20, 2026
15.66
15.83
15.11
15.80
15.17
4,247
Apr 17, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
15.67
15.88
15.67
15.88
15.25
417
Apr 16, 2026
15.99
16.05
15.90
16.00
15.26
6,499
Apr 15, 2026
15.79
15.99
15.79
15.99
15.25
1,217
Apr 14, 2026
15.03
15.80
15.03
15.79
15.06
1,904
Apr 13, 2026
15.75
16.06
15.75
15.79
15.06
6,539
Apr 10, 2026
15.48
15.48
15.48
15.48
14.76
125
Apr 9, 2026
15.42
15.42
15.34
15.35
14.64
2,274
Apr 8, 2026
15.34
15.64
15.34
15.42
14.71
937
Apr 7, 2026
15.20
15.20
15.19
15.20
14.50
1,237
Apr 6, 2026
15.20
15.20
15.19
15.20
14.50
736
Apr 2, 2026
15.14
15.19
15.14
15.19
14.49
1,392
Apr 1, 2026
15.01
15.06
15.01
15.05
14.35
2,373
Mar 31, 2026
15.09
15.10
14.97
15.10
14.40
6,379
Mar 30, 2026
15.20
15.20
15.00
15.10
14.40
6,263
Mar 27, 2026
15.46
15.46
15.19
15.20
14.50
4,900
Mar 26, 2026
15.15
15.44
15.15
15.38
14.67
4,974
Mar 25, 2026
15.65
15.65
15.50
15.51
14.79
1,119
Mar 24, 2026
15.62
15.65
15.62
15.65
14.93
323
Mar 23, 2026
15.61
15.79
15.61
15.76
15.03
2,085
Mar 20, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
15.64
15.85
15.64
15.70
14.97
2,021
Mar 19, 2026
15.84
15.84
15.66
15.84
15.01
3,351
Mar 18, 2026
15.72
15.92
15.70
15.70
14.88
3,507
Mar 17, 2026
15.79
15.80
15.70
15.80
14.97
1,513
Mar 16, 2026
15.27
15.95
15.27
15.75
14.92
3,022
Mar 13, 2026
15.95
15.95
15.75
15.80
14.97
1,303
Mar 12, 2026
15.79
15.79
15.70
15.70
14.88
917
Mar 11, 2026
15.45
15.67
15.45
15.67
14.85
1,411
Mar 10, 2026
15.40
15.40
15.40
15.40
14.59
107
Mar 9, 2026
15.41
15.52
15.13
15.40
14.59
6,603
Mar 6, 2026
15.81
15.81
15.50
15.69
14.86
2,331
Mar 5, 2026
16.00
16.00
15.86
15.88
15.04
1,801
Mar 4, 2026
15.94
15.94
15.83
15.83
15.00
905
Mar 3, 2026
15.81
16.00
15.80
15.94
15.10
1,249
Mar 2, 2026
15.72
15.98
15.60
15.95
15.11
4,106
Feb 27, 2026
15.75
15.97
15.74
15.74
14.91
1,390
Feb 26, 2026
15.81
15.96
15.75
15.75
14.92
565
Feb 25, 2026
15.62
15.71
15.50
15.65
14.83
1,919
Feb 24, 2026
15.69
15.69
15.55
15.63
14.81
520
Feb 23, 2026
15.84
15.94
15.00
15.61
14.79
3,945
Feb 20, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
15.97
15.97
15.84
15.84
15.01
273
Feb 19, 2026
15.78
16.15
15.78
15.97
15.03
4,255
Feb 18, 2026
15.99
15.99
15.92
15.92
14.98
1,209
Feb 17, 2026
15.75
15.85
15.65
15.85
14.92
4,245
Feb 13, 2026
15.99
16.00
15.75
15.75
14.82
2,006
Feb 12, 2026
15.70
15.99
15.70
15.80
14.87
3,559
Feb 11, 2026
15.99
16.00
15.65
15.70
14.78
11,842
Feb 10, 2026
15.93
15.99
15.93
15.93
14.99
1,002
Feb 9, 2026
15.59
16.00
15.59
16.00
15.06
14,843
Feb 6, 2026
15.94
15.94
15.30
15.69
14.77
7,054
Feb 5, 2026
15.60
15.64
15.55
15.55
14.64
1,609
Feb 4, 2026
15.99
15.99
15.58
15.65
14.73
7,322
Feb 3, 2026
16.00
16.00
15.56
15.56
14.65
2,009
Feb 2, 2026
15.50
15.85
15.32
15.66
14.74
13,863
Jan 30, 2026
15.30
15.49
15.26
15.49
14.58
2,271
Jan 29, 2026
15.49
15.49
15.36
15.37
14.47
1,315
Jan 28, 2026
15.31
15.49
15.30
15.49
14.58
2,956
Jan 27, 2026
15.34
15.35
15.34
15.35
14.45
500
Jan 26, 2026
15.49
15.49
15.23
15.35
14.45
2,402
Jan 23, 2026
15.39
15.49
15.30
15.30
14.40
2,407
Jan 22, 2026
15.34
15.35
15.23
15.23
14.34
1,202
Jan 21, 2026
15.36
15.36
15.20
15.20
14.31
1,301
Jan 20, 2026
15.06
15.42
15.06
15.31
14.41
958
Jan 19, 2026
15.40
15.46
14.94
15.46
14.55
3,269
Jan 16, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
15.65
15.65
15.47
15.52
14.61
4,507
Jan 15, 2026
15.47
15.69
15.47
15.69
14.67
3,712
Jan 14, 2026
15.75
15.75
15.39
15.55
14.54
6,736
Jan 13, 2026
15.31
15.60
15.31
15.60
14.59
6,595
Jan 12, 2026
14.61
15.71
14.61
15.28
14.29
12,773
Jan 9, 2026
14.70
14.80
14.60
14.80
13.84
7,424
Jan 8, 2026
14.57
14.70
14.57
14.70
13.74
2,802
Jan 7, 2026
14.70
14.70
14.55
14.59
13.64
1,992
Jan 6, 2026
13.97
14.50
13.97
14.50
13.56
3,341
Jan 5, 2026
14.71
14.71
14.42
14.60
13.65
3,854
Jan 2, 2026
14.55
14.71
14.45
14.71
13.75
2,426
Dec 31, 2025
14.36
14.57
14.36
14.57
13.62
1,651
Dec 30, 2025
14.56
14.56
14.24
14.40
13.46
2,828
Dec 29, 2025
13.87
14.55
13.87
14.55
13.60
2,572
Dec 24, 2025
14.45
14.59
14.45
14.51
13.57
2,628
Dec 23, 2025
14.48
14.57
14.43
14.45
13.51
5,844
Dec 22, 2025
14.40
14.43
14.33
14.43
13.49
2,119
Dec 19, 2025
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
14.44
14.44
14.40
14.43
13.49
1,238
Dec 18, 2025
14.30
14.44
14.30
14.43
13.37
3,573
Dec 17, 2025
14.29
14.30
14.22
14.30
13.24
2,035
Dec 16, 2025
14.24
14.29
14.24
14.27
13.22
848
Dec 15, 2025
14.15
14.20
14.10
14.10
13.06
4,320
Dec 12, 2025
14.13
14.15
14.10
14.12
13.08
1,487
Dec 11, 2025
13.85
14.13
13.85
14.05
13.01
5,472
Dec 10, 2025
14.08
14.11
14.08
14.11
13.07
961
Dec 9, 2025
14.02
14.11
14.01
14.08
13.04
2,079
Dec 8, 2025
14.19
14.30
14.18
14.18
13.13
2,477
Dec 5, 2025
14.15
14.18
14.10
14.15
13.11
1,743
Dec 4, 2025
14.20
14.33
14.10
14.12
13.08
3,971
Dec 3, 2025
14.09
14.20
14.09
14.20
13.15
682
Dec 2, 2025
14.06
14.12
14.06
14.09
13.05
2,261
Dec 1, 2025
14.02
14.06
14.02
14.06
13.02
1,435
Nov 28, 2025
13.90
14.22
13.89
13.95
12.92
5,898
Nov 27, 2025
14.33
14.33
13.85
13.90
12.87
2,244
Nov 26, 2025
13.94
13.99
13.78
13.78
12.76
3,333
Nov 25, 2025
13.88
13.88
13.76
13.87
12.85
2,931
Nov 24, 2025
14.19
14.19
13.74
13.85
12.83
7,938
Nov 21, 2025
14.36
14.36
14.13
14.20
13.15
6,524
Nov 20, 2025
14.24
14.30
14.24
14.30
13.24
500
Nov 19, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
14.21
14.40
14.21
14.30
13.24
2,976
Nov 18, 2025
14.21
14.50
14.21
14.50
13.34
1,025
Nov 17, 2025
14.20
14.35
14.20
14.22
13.08
5,491
Nov 14, 2025
14.18
14.20
14.18
14.20
13.06
2,446
Nov 13, 2025
14.19
14.20
14.11
14.20
13.06
2,344
Nov 12, 2025
14.14
14.15
14.09
14.15
13.02
1,951
Nov 11, 2025
14.02
14.05
14.01
14.01
12.89
2,090
Nov 10, 2025
13.96
14.05
13.95
14.05
12.92
6,630
Nov 7, 2025
13.98
14.00
13.91
13.95
12.83
2,620
Nov 6, 2025
14.20
14.23
13.95
13.95
12.83
4,246
Nov 5, 2025
14.50
14.50
14.00
14.13
13.00
4,773
Nov 4, 2025
13.82
14.51
13.82
14.51
13.35
12,034
Nov 3, 2025
14.80
14.80
14.60
14.80
13.61
3,401
Oct 31, 2025
14.81
14.82
14.79
14.80
13.61
1,868
Oct 30, 2025
14.83
14.83
14.72
14.72
13.54
252
