NYSE:SRL | Historical Stock Price | Scully Royalty Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.67$8.25$18.55$41.71$93.81$210.991996-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.75$73.5114,040——
2012-12-28$41.95$72.1413,800——
2012-12-27$41.85$71.9711,460——
2012-12-26$42.50$73.0813,120——
2012-12-24$42.20$72.576,260——
2012-12-21$42.05$72.319,320——
2012-12-20$42.30$72.7414,720——
2012-12-19$42.10$72.409,300——
2012-12-18$42.10$72.4011,420——
2012-12-17$42.00$72.228,620——
2012-12-14$42.35$72.835,360——
2012-12-13$41.90$72.059,400——
2012-12-12$42.65$73.3412,240——
2012-12-11$42.85$73.6920,080——
2012-12-10$42.75$73.517,360——
2012-12-07$43.10$74.125,600——
2012-12-06$43.00$73.9411,780——
2012-12-05$43.25$74.377,260——
2012-12-04$43.60$74.9816,200——
2012-12-03$43.60$74.9828,920——
2012-11-30$43.35$74.554,740——
2012-11-29$42.90$73.7717,700——
2012-11-28$42.55$73.1714,900——
2012-11-27$42.65$73.3421,100——
2012-11-26$42.10$72.4011,240——
2012-11-23$41.05$70.592,420——
2012-11-21$40.70$69.995,840——
2012-11-20$40.60$69.829,220——
2012-11-19$40.35$69.3910,800——
2012-11-16$40.25$69.2234,400——
2012-11-15$40.35$69.3912,440——
2012-11-14$40.95$70.4241,240——
2012-11-13$40.45$69.5618,780——
2012-11-12$41.05$70.5915,920——
2012-11-09$40.95$70.4210,180——
2012-11-08$40.30$69.3010,380——
2012-11-07$41.15$70.7614,420——
2012-11-06$40.85$70.2514,140——
2012-11-05$40.95$70.428,760——
2012-11-02$40.60$69.825,380——
2012-11-01$41.35$71.119,960——
2012-10-31$41.55$71.4516,680——
2012-10-26$40.85$70.2520,160——
2012-10-25$41.15$70.763,260——
2012-10-24$41.05$70.5914,580——
2012-10-23$40.55$69.7312,160——
2012-10-22$41.15$70.763,740——
2012-10-19$41.25$70.937,020——
2012-10-18$40.95$70.4216,540——
2012-10-17$41.70$71.717,700——
2012-10-16$41.40$71.198,500——
2012-10-15$41.10$70.688,120——
2012-10-12$41.00$70.5023,260——
2012-10-11$40.25$69.2211,080——
2012-10-10$40.50$69.139,720——
2012-10-09$40.50$69.1312,240——
2012-10-08$41.00$69.983,480——
2012-10-05$41.10$70.156,340——
2012-10-04$41.00$69.9821,500——
2012-10-03$40.70$69.4710,140——
2012-10-02$40.70$69.4710,840——
2012-10-01$40.75$69.5613,740——
2012-09-28$41.75$71.2618,340——
2012-09-27$42.40$72.37128,840——
2012-09-26$41.45$70.7515,760——
2012-09-25$41.55$70.9217,880——
2012-09-24$42.05$71.7713,280——
2012-09-21$42.20$72.0314,500——
2012-09-20$41.80$71.359,960——
2012-09-19$42.10$71.8624,800——
2012-09-18$42.50$72.5416,780——
2012-09-17$43.00$73.4011,240——
2012-09-14$43.45$74.1619,900——
2012-09-13$43.20$73.7416,520——
2012-09-12$43.00$73.4012,620——
2012-09-11$43.20$73.7421,160——
2012-09-10$43.15$73.6524,280——
2012-09-07$43.45$74.1628,360——
2012-09-06$43.00$73.4022,080——
2012-09-05$42.70$72.8829,540——
2012-09-04$42.15$71.9532,060——
2012-08-31$42.45$72.4627,520——
2012-08-30$41.90$71.5227,540——
2012-08-29$41.75$71.2680,560——
2012-08-28$41.15$70.2445,240——
2012-08-27$40.35$68.87250,920——
2012-08-24$38.60$65.8918,440——
2012-08-23$38.40$65.5416,720——
2012-08-22$39.10$66.74160,980——
2012-08-21$38.35$65.4612,320——
2012-08-20$38.90$66.4051,460——
2012-08-17$37.25$63.5819,560——
2012-08-16$36.80$62.818,880——
2012-08-15$36.70$62.6421,400——
2012-08-14$36.60$62.4717,180——
2012-08-13$36.35$62.0570,060——
2012-08-10$36.45$62.2218,560——
2012-08-09$36.30$61.9618,280——
2012-08-08$36.55$62.3992,540——
2012-08-07$35.50$60.596,960——
2012-08-06$34.90$59.5717,080——
2012-08-03$35.50$60.595,280——
2012-08-02$35.10$59.9137,440——
2012-08-01$35.35$60.3415,680——
2012-07-31$35.15$60.006,200——
2012-07-30$35.05$59.835,040——
2012-07-27$35.00$59.7410,620——
2012-07-26$34.40$58.7212,900——
2012-07-25$34.60$59.066,560——
2012-07-24$34.50$58.8922,600——
2012-07-23$34.25$58.4637,500——
2012-07-20$35.40$60.4214,640——
2012-07-19$35.25$60.1711,320——
2012-07-18$34.90$59.5728,100——
2012-07-17$35.70$60.948,000——
2012-07-16$35.65$60.8524,020——
2012-07-13$35.90$61.2817,220——
2012-07-12$36.15$61.7015,680——
2012-07-11$37.20$63.5029,680——
2012-07-10$36.85$62.90124,620——
2012-07-09$35.25$60.1753,680——
2012-07-06$34.25$58.4615,080——
2012-07-05$33.75$57.6141,740——
2012-07-03$34.40$58.7226,720——
2012-07-02$33.65$57.449,940——
2012-06-29$33.70$57.5212,640——
2012-06-28$33.70$57.525,240——
2012-06-27$33.95$57.447,300——
2012-06-26$33.50$56.684,880——
2012-06-25$33.90$57.356,840——
2012-06-22$34.00$57.526,880——
2012-06-21$34.00$57.5212,720——
2012-06-20$34.80$58.884,440——
2012-06-19$34.65$58.626,100——
2012-06-18$34.45$58.285,300——
2012-06-15$34.75$58.795,820——
2012-06-14$34.55$58.4510,540——
2012-06-13$34.20$57.8612,360——
2012-06-12$34.15$57.7818,180——
2012-06-11$34.65$58.627,540——
2012-06-08$35.20$59.5510,100——
2012-06-07$35.00$59.2119,000——
2012-06-06$34.75$58.799,380——
2012-06-05$34.25$57.949,640——
2012-06-04$34.25$57.9419,520——
2012-06-01$34.70$58.7112,160——
2012-05-31$34.25$57.9417,960——
2012-05-30$34.60$58.5410,060——
2012-05-29$34.60$58.544,900——
2012-05-25$34.60$58.544,280——
2012-05-24$34.40$58.2010,880——
2012-05-23$34.45$58.287,000——
2012-05-22$34.70$58.717,000——
2012-05-21$34.60$58.5414,040——
2012-05-18$34.00$57.5216,120——
2012-05-17$34.25$57.9421,460——
2012-05-16$34.30$58.0310,340——
2012-05-15$34.60$58.5418,800——
2012-05-14$34.70$58.7115,380——
2012-05-11$34.95$59.1314,600——
2012-05-10$35.25$59.645,540——
2012-05-09$35.15$59.4713,600——
2012-05-08$35.55$60.149,140——
2012-05-07$35.95$60.8210,600——
2012-05-04$35.60$60.2332,640——
2012-05-03$36.20$61.249,600——
2012-05-02$37.15$62.8513,200——
2012-05-01$36.80$62.2621,160——
2012-04-30$37.40$63.279,800——
2012-04-27$37.70$63.7815,740——
2012-04-26$37.60$63.6113,320——
2012-04-25$37.65$63.7025,420——
2012-04-24$37.95$64.2049,360——
2012-04-23$37.80$63.959,280——
2012-04-20$38.05$64.3711,160——
2012-04-19$38.00$64.2912,560——
2012-04-18$37.90$64.1214,560——
2012-04-17$37.80$63.9521,300——
2012-04-16$37.60$63.6117,420——
2012-04-13$37.80$63.9512,360——
2012-04-12$38.05$64.377,400——
2012-04-11$37.90$64.1221,360——
2012-04-10$37.30$63.1029,380——
2012-04-09$37.90$64.1225,100——
2012-04-05$38.00$64.2914,380——
2012-04-04$38.20$64.639,180——
2012-04-03$38.25$64.7118,660——
2012-04-02$38.15$64.5427,120——
2012-03-30$38.45$65.0556,660——
2012-03-29$40.15$67.9324,640——
2012-03-28$39.10$66.151,440——
2012-03-27$40.05$67.3326,680——
2012-03-26$38.95$65.4822,600——
2012-03-23$38.15$64.1411,300——
2012-03-22$38.10$64.0611,360——
2012-03-21$37.75$63.477,380——
2012-03-20$37.95$63.8023,780——
2012-03-19$38.05$63.978,560——
2012-03-16$38.20$64.2210,620——
2012-03-15$38.05$63.976,880——
2012-03-14$37.70$63.384,420——
2012-03-13$38.20$64.2218,060——
2012-03-12$37.70$63.3814,860——
2012-03-09$37.70$63.388,700——
2012-03-08$37.85$63.648,960——
2012-03-07$37.30$62.717,740——
2012-03-06$37.30$62.7121,080——
2012-03-05$38.05$63.973,800——
2012-03-02$38.25$64.319,320——
2012-03-01$38.85$65.3212,800——
2012-02-29$39.00$65.5727,760——
2012-02-28$38.80$65.2310,100——
2012-02-27$39.30$66.079,100——
2012-02-24$39.55$66.499,280——
2012-02-23$40.15$67.5017,600——
2012-02-22$40.00$67.259,060——
2012-02-21$40.60$68.2613,460——
2012-02-17$40.60$68.269,320——
2012-02-16$40.30$67.758,800——
2012-02-15$39.65$66.6616,260——
2012-02-14$40.20$67.5911,920——
2012-02-13$40.55$68.1722,580——
2012-02-10$40.30$67.7516,240——
2012-02-09$40.45$68.0127,220——
2012-02-08$39.25$65.9911,420——
2012-02-07$39.40$66.248,820——
2012-02-06$39.75$66.8328,780——
2012-02-03$40.60$68.2615,600——
2012-02-02$39.80$66.9121,960——
2012-02-01$38.95$65.4824,120——
2012-01-31$38.60$64.9022,300——
2012-01-30$38.60$64.9034,540——
2012-01-27$37.45$62.9655,960——
2012-01-26$37.80$63.5523,500——
2012-01-25$37.55$63.132,200——
2012-01-24$37.45$62.5419,960——
2012-01-23$37.00$61.7922,080——
2012-01-20$37.50$62.6332,020——
2012-01-19$38.00$63.4641,280——
2012-01-18$38.55$64.3818,280——
2012-01-17$38.50$64.3020,660——
2012-01-13$37.90$63.298,780——
2012-01-12$38.25$63.889,340——
2012-01-11$38.30$63.9620,940——
2012-01-10$37.35$62.3841,740——
2012-01-09$37.25$62.2112,500——
2012-01-06$37.15$62.0422,860——
2012-01-05$36.80$61.46201,080——
2012-01-04$37.75$63.0451,100——
2012-01-03$35.45$59.2022,360——