SIR Royalty Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 11.810 | 11.830 | 11.480 | 11.830 | 7.919 | 11,499 |
| 2022-01-07 | 12.230 | 12.230 | 11.280 | 11.670 | 7.812 | 17,126 |
| 2022-01-06 | 11.560 | 11.870 | 11.300 | 11.400 | 7.631 | 6,623 |
| 2022-01-05 | 11.500 | 11.770 | 11.390 | 11.720 | 7.845 | 14,363 |
| 2022-01-04 | 11.300 | 11.500 | 11.160 | 11.470 | 7.678 | 33,144 |
| 2021-12-31 | 11.320 | 11.630 | 11.270 | 11.580 | 7.751 | 7,885 |
| 2021-12-30 | 11.020 | 11.270 | 11.020 | 11.270 | 7.544 | 6,507 |
| 2021-12-29 | 11.310 | 11.420 | 11.000 | 11.290 | 7.557 | 20,000 |
| 2021-12-24 | 11.130 | 11.450 | 11.130 | 11.380 | 7.618 | 7,750 |
| 2021-12-23 | 11.720 | 11.860 | 11.630 | 11.740 | 7.858 | 12,626 |
| 2021-12-22 | 11.400 | 11.590 | 11.250 | 11.590 | 7.758 | 10,131 |
| 2021-12-21 | 11.250 | 11.650 | 10.680 | 11.500 | 7.698 | 13,096 |
| 2021-12-20 | 11.540 | 11.700 | 10.980 | 11.240 | 7.524 | 41,028 |
| 2021-12-17 | 11.020 | 12.100 | 11.020 | 12.100 | 8.099 | 28,076 |
| 2021-12-16 | 12.100 | 12.330 | 11.910 | 12.200 | 8.039 | 28,815 |
| 2021-12-15 | 12.000 | 12.400 | 12.000 | 12.300 | 8.105 | 10,160 |
| 2021-12-14 | 12.420 | 12.420 | 11.920 | 12.250 | 8.072 | 16,013 |
| 2021-12-13 | 12.580 | 12.580 | 12.080 | 12.450 | 8.204 | 8,092 |
| 2021-12-10 | 12.380 | 12.600 | 12.340 | 12.560 | 8.276 | 11,632 |
| 2021-12-09 | 12.470 | 12.470 | 12.040 | 12.100 | 7.973 | 11,009 |
| 2021-12-08 | 12.480 | 12.480 | 11.890 | 12.310 | 8.112 | 13,608 |
| 2021-12-07 | 11.740 | 12.290 | 11.740 | 12.270 | 8.085 | 18,657 |
| 2021-12-06 | 11.900 | 11.900 | 11.200 | 11.750 | 7.743 | 27,115 |
| 2021-12-03 | 11.440 | 11.880 | 11.420 | 11.880 | 7.828 | 11,160 |
| 2021-12-02 | 11.410 | 12.000 | 11.080 | 11.860 | 7.815 | 28,604 |
| 2021-12-01 | 11.180 | 12.060 | 10.900 | 11.530 | 7.598 | 25,490 |
| 2021-11-30 | 11.520 | 11.930 | 10.110 | 11.260 | 7.420 | 50,434 |
| 2021-11-29 | 12.360 | 12.360 | 11.260 | 12.030 | 7.927 | 39,622 |
| 2021-11-26 | 12.750 | 12.750 | 12.000 | 12.280 | 8.092 | 40,097 |
| 2021-11-25 | 13.200 | 13.260 | 13.200 | 13.250 | 8.731 | 1,236 |
| 2021-11-24 | 12.990 | 13.150 | 12.690 | 13.150 | 8.665 | 17,730 |
| 2021-11-23 | 13.200 | 13.200 | 12.580 | 13.080 | 8.619 | 7,671 |
| 2021-11-22 | 12.370 | 13.420 | 12.360 | 13.010 | 8.573 | 7,197 |
| 2021-11-19 | 12.620 | 13.500 | 12.510 | 13.260 | 8.738 | 4,599 |
| 2021-11-18 | 13.870 | 13.880 | 13.100 | 13.100 | 8.632 | 16,975 |
| 2021-11-17 | 13.750 | 13.880 | 13.510 | 13.740 | 9.054 | 9,687 |
| 2021-11-16 | 13.490 | 13.770 | 13.310 | 13.720 | 8.982 | 26,595 |
| 2021-11-15 | 12.990 | 13.310 | 12.610 | 13.310 | 8.713 | 18,616 |
| 2021-11-12 | 12.590 | 13.580 | 12.590 | 13.000 | 8.510 | 36,879 |
| 2021-11-11 | 12.000 | 12.830 | 12.000 | 12.600 | 8.248 | 31,747 |
| 2021-11-10 | 11.870 | 12.100 | 11.870 | 12.030 | 7.875 | 5,844 |
| 2021-11-09 | 12.040 | 12.050 | 11.820 | 11.880 | 7.777 | 1,818 |
| 2021-11-08 | 12.020 | 12.050 | 11.940 | 12.000 | 7.856 | 2,040 |
| 2021-11-05 | 11.810 | 12.050 | 11.710 | 12.050 | 7.888 | 17,757 |
| 2021-11-04 | 11.960 | 12.000 | 11.780 | 12.000 | 7.856 | 10,354 |
| 2021-11-03 | 12.040 | 12.100 | 11.500 | 12.000 | 7.856 | 31,011 |
| 2021-11-02 | 12.100 | 12.100 | 12.010 | 12.030 | 7.875 | 2,073 |
| 2021-11-01 | 11.930 | 12.120 | 11.930 | 12.120 | 7.934 | 2,081 |
| 2021-10-29 | 11.780 | 11.960 | 11.780 | 11.950 | 7.823 | 4,917 |
| 2021-10-28 | 11.780 | 11.970 | 11.510 | 11.970 | 7.836 | 12,288 |
| 2021-10-27 | 11.790 | 11.790 | 11.590 | 11.760 | 7.698 | 3,848 |
| 2021-10-26 | 11.520 | 11.860 | 11.520 | 11.850 | 7.757 | 10,489 |
| 2021-10-25 | 11.750 | 11.900 | 11.610 | 11.900 | 7.790 | 7,209 |
| 2021-10-22 | 11.770 | 11.850 | 11.500 | 11.850 | 7.757 | 14,686 |
| 2021-10-21 | 12.190 | 12.190 | 11.610 | 11.930 | 7.810 | 42,646 |
| 2021-10-20 | 12.140 | 12.140 | 12.140 | 12.140 | 7.947 | 298 |
| 2021-10-19 | 11.980 | 12.250 | 11.840 | 12.130 | 7.882 | 25,765 |
| 2021-10-18 | 11.720 | 11.970 | 11.720 | 11.850 | 7.700 | 11,808 |
| 2021-10-15 | 11.710 | 11.870 | 11.700 | 11.840 | 7.693 | 9,454 |
| 2021-10-14 | 11.930 | 11.940 | 11.630 | 11.800 | 7.667 | 7,934 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1050 CAD |
| 2026-09-18 | 0.1050 CAD |
| 2026-08-20 | 0.1050 CAD |
| 2026-07-17 | 0.1050 CAD |
| 2026-06-19 | 0.1050 CAD |
| 2026-05-15 | 0.1050 CAD |
| 2026-04-17 | 0.1050 CAD |
| 2026-03-20 | 0.1050 CAD |
| 2026-02-20 | 0.1050 CAD |
| 2026-01-16 | 0.1050 CAD |
| 2025-12-19 | 0.1350 CAD |
| 2025-11-19 | 0.1000 CAD |
| 2025-10-20 | 0.1000 CAD |
| 2025-09-19 | 0.1000 CAD |
| 2025-08-15 | 0.1000 CAD |
| 2025-07-18 | 0.1000 CAD |
| 2025-06-20 | 0.0950 CAD |
| 2025-05-16 | 0.0950 CAD |
| 2025-04-17 | 0.0950 CAD |
| 2025-03-21 | 0.0950 CAD |
| 2025-02-14 | 0.0950 CAD |
| 2025-01-17 | 0.0950 CAD |
| 2024-12-19 | 0.0950 CAD |
| 2024-11-22 | 0.0950 CAD |
| 2024-10-21 | 0.0950 CAD |
| 2024-09-20 | 0.0950 CAD |
| 2024-08-16 | 0.0950 CAD |
| 2024-07-18 | 0.0950 CAD |
| 2024-06-20 | 0.0950 CAD |
| 2024-05-16 | 0.0950 CAD |
| 2024-04-17 | 0.0950 CAD |
| 2024-03-20 | 0.0950 CAD |
| 2024-02-15 | 0.0950 CAD |
| 2024-01-18 | 0.0950 CAD |
| 2023-12-20 | 0.1375 CAD |
| 2023-11-16 | 0.0950 CAD |
| 2023-10-19 | 0.0950 CAD |
| 2023-09-20 | 0.0950 CAD |
| 2023-08-16 | 0.0950 CAD |
| 2023-07-19 | 0.0950 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.