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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$39.95$70.6725,640——
2013-12-30$40.05$70.8537,780——
2013-12-27$39.40$69.7060,040——
2013-12-26$37.50$66.3430,280——
2013-12-24$37.20$65.8134,500——
2013-12-23$37.25$65.8943,100——
2013-12-20$37.40$66.1643,220——
2013-12-19$36.90$65.2817,820——
2013-12-18$36.95$65.3626,960——
2013-12-17$36.75$65.0126,120——
2013-12-16$36.70$64.9246,200——
2013-12-13$36.95$65.3631,340——
2013-12-12$36.50$64.5732,380——
2013-12-11$36.90$65.2843,140——
2013-12-10$37.30$65.9865,060——
2013-12-09$37.70$66.6956,040——
2013-12-06$37.80$66.8726,200——
2013-12-05$37.65$66.6055,160——
2013-12-04$38.55$68.1920,320——
2013-12-03$38.25$67.6619,240——
2013-12-02$38.00$67.2224,460——
2013-11-29$38.25$67.6611,220——
2013-11-27$37.75$66.7835,300——
2013-11-26$38.75$68.5532,380——
2013-11-25$39.45$69.7938,620——
2013-11-22$38.95$68.9057,940——
2013-11-21$38.25$67.6647,100——
2013-11-20$37.70$66.69104,160——
2013-11-19$37.50$66.34130,900——
2013-11-18$39.95$70.6719,820——
2013-11-15$39.95$70.6725,840——
2013-11-14$40.45$71.5610,800——
2013-11-13$41.45$73.3237,020——
2013-11-12$40.05$70.8528,940——
2013-11-11$40.60$71.8215,520——
2013-11-08$40.65$71.917,060——
2013-11-07$40.60$71.8211,440——
2013-11-06$40.55$71.7311,140——
2013-11-05$40.50$71.6413,980——
2013-11-04$40.35$71.387,020——
2013-11-01$40.40$71.4714,540——
2013-10-31$40.55$71.7332,120——
2013-10-30$41.30$73.066,020——
2013-10-29$41.80$73.9411,080——
2013-10-28$41.95$74.216,460——
2013-10-25$42.25$74.745,860——
2013-10-24$42.50$75.1814,140——
2013-10-23$42.25$74.747,280——
2013-10-22$42.75$75.6217,020——
2013-10-21$42.30$74.8311,500——
2013-10-18$43.45$76.869,480——
2013-10-17$42.40$75.0111,080——
2013-10-16$41.80$73.9438,080——
2013-10-15$40.85$72.266,480——
2013-10-14$41.45$73.3211,680——
2013-10-11$41.50$73.4116,500——
2013-10-10$40.95$72.4412,260——
2013-10-09$40.60$71.299,820——
2013-10-08$40.65$71.3825,820——
2013-10-07$41.30$72.5219,760——
2013-10-04$41.10$72.1719,940——
2013-10-03$40.85$71.7319,460——
2013-10-02$41.45$72.7838,200——
2013-10-01$41.85$73.4830,740——
2013-09-30$42.00$73.7526,160——
2013-09-27$41.25$72.4325,540——
2013-09-26$40.95$71.9019,100——
2013-09-25$41.20$72.3415,500——
2013-09-24$41.15$72.268,820——
2013-09-23$41.45$72.7811,960——
2013-09-20$42.05$73.8442,600——
2013-09-19$41.75$73.3129,400——
2013-09-18$42.40$74.4520,600——
2013-09-17$41.95$73.669,860——
2013-09-16$42.20$74.1014,760——
2013-09-13$42.30$74.283,680——
2013-09-12$42.25$74.196,620——
2013-09-11$42.50$74.639,340——
2013-09-10$42.90$75.3312,580——
2013-09-09$42.90$75.3320,620——
2013-09-06$41.45$72.7880,000——
2013-09-05$40.75$71.557,620——
2013-09-04$40.85$71.7316,140——
2013-09-03$40.50$71.117,080——
2013-08-30$40.65$71.385,220——
2013-08-29$40.85$71.7315,700——
2013-08-28$40.50$71.1110,520——
2013-08-27$40.50$71.1111,940——
2013-08-26$41.35$72.618,740——
2013-08-23$40.55$71.2057,800——
2013-08-22$40.50$71.1118,720——
2013-08-21$40.50$71.1120,280——
2013-08-20$40.75$71.5515,240——
2013-08-19$41.10$72.1713,860——
2013-08-16$42.15$74.0116,920——
2013-08-15$42.95$75.4213,700——
2013-08-14$43.65$76.658,600——
2013-08-13$43.35$76.1224,040——
2013-08-12$44.30$77.794,280——
2013-08-09$43.85$77.0013,340——
2013-08-08$43.50$76.3812,480——
2013-08-07$42.70$74.987,580——
2013-08-06$42.60$74.8011,380——
2013-08-05$42.85$75.2414,240——
2013-08-02$41.70$73.2214,480——
2013-08-01$42.60$74.8011,560——
2013-07-31$42.60$74.8029,820——
2013-07-30$42.40$74.4513,380——
2013-07-29$42.65$74.8912,100——
2013-07-26$42.20$74.107,780——
2013-07-25$42.35$74.3611,160——
2013-07-24$42.55$74.716,940——
2013-07-23$43.15$75.779,500——
2013-07-22$43.15$75.776,600——
2013-07-19$43.30$76.0317,900——
2013-07-18$45.10$79.1932,440——
2013-07-17$41.50$72.87104,800——
2013-07-16$40.40$70.417,640——
2013-07-15$40.45$70.5012,900——
2013-07-12$41.50$72.3314,800——
2013-07-11$41.75$72.779,060——
2013-07-10$41.20$71.813,380——
2013-07-09$40.45$70.5010,080——
2013-07-08$40.00$69.7212,960——
2013-07-05$39.90$69.5412,700——
2013-07-03$40.30$70.245,820——
2013-07-02$40.80$71.1110,220——
2013-07-01$41.25$71.8910,920——
2013-06-28$40.35$70.3310,840——
2013-06-27$39.90$69.5411,640——
2013-06-26$39.95$69.6310,720——
2013-06-25$40.00$69.7212,640——
2013-06-24$39.60$69.0217,500——
2013-06-21$40.35$70.3315,900——
2013-06-20$40.80$71.1124,820——
2013-06-19$40.85$71.2012,320——
2013-06-18$41.15$71.729,500——
2013-06-17$41.10$71.6324,020——
2013-06-14$40.75$71.0215,580——
2013-06-13$41.70$72.6812,640——
2013-06-12$41.55$72.4210,580——
2013-06-11$41.85$72.949,920——
2013-06-10$41.80$72.8512,740——
2013-06-07$42.55$74.168,440——
2013-06-06$42.45$73.994,980——
2013-06-05$42.15$73.468,380——
2013-06-04$42.85$74.6813,440——
2013-06-03$42.85$74.6824,360——
2013-05-31$44.10$76.867,100——
2013-05-30$44.90$78.2610,200——
2013-05-29$44.15$76.9510,240——
2013-05-28$44.45$77.4718,820——
2013-05-24$44.60$77.736,140——
2013-05-23$44.85$78.178,720——
2013-05-22$44.25$77.1213,120——
2013-05-21$45.75$79.748,980——
2013-05-20$45.25$78.879,320——
2013-05-17$45.00$78.4322,300——
2013-05-16$45.05$78.5220,480——
2013-05-15$45.00$78.4367,340——
2013-05-14$42.50$74.0732,820——
2013-05-13$42.25$73.6416,300——
2013-05-10$42.95$74.8625,440——
2013-05-09$42.30$73.7217,060——
2013-05-08$41.25$71.8953,300——
2013-05-07$41.50$72.3336,280——
2013-05-06$41.15$71.7228,780——
2013-05-03$41.00$71.4617,520——
2013-05-02$40.45$70.5020,040——
2013-05-01$39.75$69.2827,540——
2013-04-30$40.45$70.5038,560——
2013-04-29$40.10$69.8987,800——
2013-04-26$40.40$70.419,720——
2013-04-25$40.65$70.857,680——
2013-04-24$40.55$70.6711,900——
2013-04-23$41.00$71.4664,360——
2013-04-22$39.75$69.2816,320——
2013-04-19$39.75$69.2817,280——
2013-04-18$39.75$69.2821,140——
2013-04-17$39.80$69.3727,260——
2013-04-16$40.95$71.3761,740——
2013-04-15$40.65$70.8589,020——
2013-04-12$42.05$73.2929,300——
2013-04-11$41.60$72.5055,760——
2013-04-10$41.50$72.336,160——
2013-04-09$41.55$71.8916,560——
2013-04-08$41.45$71.7220,180——
2013-04-05$42.10$72.8567,460——
2013-04-04$41.50$71.8125,860——
2013-04-03$41.10$71.1132,420——
2013-04-02$42.15$72.9340,720——
2013-04-01$42.40$73.3662,620——
2013-03-28$45.30$78.3824,160——
2013-03-27$45.10$78.0432,460——
2013-03-26$46.40$80.295,440——
2013-03-25$46.40$80.2912,080——
2013-03-22$46.20$79.9416,040——
2013-03-21$46.50$80.4611,760——
2013-03-20$46.15$79.8521,060——
2013-03-19$46.25$80.0316,640——
2013-03-18$46.60$80.6317,400——
2013-03-15$45.90$79.4274,160——
2013-03-14$48.70$84.2710,080——
2013-03-13$48.65$84.1811,820——
2013-03-12$48.50$83.9238,980——
2013-03-11$49.85$86.265,500——
2013-03-08$50.00$86.517,320——
2013-03-07$50.25$86.9511,700——
2013-03-06$50.05$86.6010,040——
2013-03-05$50.25$86.957,280——
2013-03-04$49.95$86.437,660——
2013-03-01$50.20$86.868,120——
2013-02-28$49.95$86.4324,420——
2013-02-27$50.60$87.554,180——
2013-02-26$50.25$86.9512,920——
2013-02-25$50.20$86.8618,900——
2013-02-22$50.35$87.129,320——
2013-02-21$50.05$86.6025,620——
2013-02-20$50.90$88.0724,380——
2013-02-19$51.50$89.1116,600——
2013-02-15$50.90$88.0728,680——
2013-02-14$50.95$88.1613,860——
2013-02-13$50.25$86.9517,620——
2013-02-12$50.20$86.8613,240——
2013-02-11$50.00$86.5115,140——
2013-02-08$49.80$86.1724,700——
2013-02-07$49.45$85.5614,780——
2013-02-06$48.95$84.7014,040——
2013-02-05$48.05$83.1435,820——
2013-02-04$48.90$84.6124,100——
2013-02-01$49.40$85.4821,240——
2013-01-31$49.00$84.7837,140——
2013-01-30$48.80$84.4444,020——
2013-01-29$47.65$82.4525,420——
2013-01-28$47.85$82.7912,120——
2013-01-25$48.25$83.4921,700——
2013-01-24$48.50$83.9216,880——
2013-01-23$48.15$83.313,360——
2013-01-22$48.70$83.7523,900——
2013-01-18$48.90$84.0924,100——
2013-01-17$49.60$85.2924,340——
2013-01-16$49.95$85.9015,180——
2013-01-15$50.15$86.2424,540——
2013-01-14$49.80$85.6427,200——
2013-01-11$50.45$86.7681,840——
2013-01-10$47.10$80.9943,180——
2013-01-09$46.60$80.1316,720——
2013-01-08$46.85$80.5634,280——
2013-01-07$47.05$80.9151,140——
2013-01-04$44.75$76.9528,780——
2013-01-03$43.70$75.1524,740——
2013-01-02$43.60$74.9816,040——