Scully Royalty Ltd.のデータ

Scully Royalty Ltd.の基本情報

名前 Scully Royalty Ltd.
ティッカー SRL
国 Canada
上場年 nan
セクター nan

Scully Royalty Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.4 9.03 9.04 9.23 20900.0 9.23
2021-02-12 9.34 9.15 9.34 9.22 13000.0 9.22
2021-02-11 9.35 8.54 8.54 9.35 6600.0 9.35
2021-02-10 9.34 9.0 9.24 9.0 6200.0 9.0
2021-02-09 9.44 9.15 9.15 9.23 16200.0 9.23
2021-02-08 9.34 8.74 8.74 9.24 39400.0 9.24
2021-02-05 8.95 8.1 8.4 8.64 19600.0 8.64
2021-02-04 8.58 8.09 8.11 8.58 9100.0 8.58
2021-02-03 8.28 7.97 8.28 8.12 14800.0 8.12
2021-02-02 8.29 7.66 7.79 8.22 20400.0 8.22
2021-02-01 7.7 7.45 7.49 7.7 17800.0 7.7
2021-01-29 7.85 7.24 7.28 7.54 23700.0 7.54
2021-01-28 7.49 7.26 7.49 7.36 2100.0 7.36
2021-01-27 7.87 7.26 7.49 7.26 9500.0 7.26
2021-01-26 7.45 7.08 7.3 7.45 7100.0 7.45
2021-01-25 7.49 7.06 7.14 7.43 7000.0 7.43
2021-01-22 7.71 7.16 7.66 7.29 26200.0 7.29
2021-01-21 7.66 7.46 7.66 7.46 4300.0 7.46
2021-01-20 7.87 7.36 7.8 7.5 13800.0 7.5
2021-01-19 7.54 7.16 7.24 7.49 10900.0 7.49
2021-01-15 7.94 7.39 7.94 7.49 18300.0 7.49
2021-01-14 8.82 7.23 7.8 7.55 85700.0 7.55
2021-01-13 7.69 5.72 5.74 7.68 62000.0 7.68
2021-01-12 5.76 5.65 5.7 5.72 27600.0 5.72
2021-01-11 5.7 5.5 5.7 5.68 5000.0 5.68
2021-01-08 5.79 5.5 5.5 5.68 14100.0 5.68
2021-01-07 5.49 5.29 5.3 5.49 10100.0 5.49
2021-01-06 5.32 4.95 5.01 5.26 47700.0 5.26
2021-01-05 5.01 4.86 4.86 4.93 23900.0 4.93
2021-01-04 5.06 4.92 5.0 4.92 11000.0 4.92
2020-12-31 4.97 4.91 4.95 4.95 21800.0 4.95
2020-12-30 5.0 4.9 5.0 4.95 11600.0 4.95
2020-12-29 4.99 4.86 4.87 4.96 13300.0 4.96
2020-12-28 5.3 4.86 5.0 4.98 27500.0 4.98
2020-12-24 5.0 4.87 5.0 5.0 2100.0 5.0
2020-12-23 5.0 4.82 4.83 4.99 9500.0 4.99
2020-12-22 4.86 4.66 4.77 4.68 12300.0 4.68
2020-12-21 5.0 4.67 5.0 4.74 8200.0 4.74
2020-12-18 5.05 4.82 5.05 4.84 31100.0 4.84
2020-12-17 5.08 4.88 4.88 5.05 23500.0 5.05
2020-12-16 5.04 4.82 4.86 5.04 49000.0 5.04
2020-12-15 4.93 4.78 4.86 4.93 4900.0 4.93
2020-12-14 5.07 4.84 5.04 4.84 23600.0 4.84
2020-12-11 5.04 5.0 5.04 5.04 16100.0 5.04
2020-12-10 5.05 4.95 4.95 5.04 29600.0 5.04
2020-12-09 5.05 4.77 4.92 5.0 42500.0 5.0
2020-12-08 4.96 4.76 4.86 4.83 21600.0 4.83
2020-12-07 5.09 4.72 4.9 4.97 33600.0 4.97
2020-12-04 5.04 4.8 4.8 4.9 19300.0 4.9
2020-12-03 5.25 4.82 5.23 4.82 41100.0 4.82
2020-12-02 5.33 4.8 4.8 5.2 64100.0 5.2
2020-12-01 5.03 4.75 4.8 4.8 56500.0 4.8
2020-11-30 4.91 4.36 4.36 4.68 49700.0 4.68
2020-11-27 4.5 4.19 4.19 4.48 19600.0 4.48
2020-11-25 4.35 4.22 4.23 4.29 11700.0 4.29
2020-11-24 4.49 4.14 4.14 4.3 57600.0 4.3
2020-11-23 4.49 4.2 4.37 4.3 21300.0 4.3
2020-11-20 4.47 4.14 4.2 4.4 24100.0 4.4
2020-11-19 4.41 4.21 4.32 4.26 7600.0 4.26
2020-11-18 4.56 4.14 4.14 4.32 19400.0 4.32
2020-11-17 4.35 4.18 4.18 4.19 9500.0 4.19
2020-11-16 4.49 4.32 4.4 4.32 2300.0 4.32
2020-11-13 4.37 4.18 4.19 4.33 13500.0 4.33
2020-11-12 4.28 4.23 4.28 4.25 1100.0 4.25
2020-11-11 4.42 4.23 4.23 4.34 13700.0 4.34
2020-11-10 4.33 4.0 4.0 4.31 23900.0 4.31
2020-11-09 4.15 3.82 3.84 4.02 18000.0 4.02
2020-11-06 3.86 3.8 3.8 3.85 6000.0 3.85
2020-11-05 3.86 3.76 3.76 3.85 2800.0 3.85
2020-11-04 3.85 3.74 3.83 3.85 5000.0 3.85
2020-11-03 3.86 3.73 3.73 3.74 4200.0 3.74
2020-11-02 3.91 3.71 3.91 3.79 4200.0 3.79
2020-10-30 4.04 3.76 3.79 3.76 15300.0 3.76
2020-10-29 4.01 3.86 4.01 3.86 8200.0 3.86
2020-10-28 4.0 3.79 3.79 4.0 8400.0 4.0
2020-10-27 4.0 3.9 4.0 3.94 31100.0 3.94
2020-10-26 4.19 3.89 3.89 4.16 2000.0 4.16
2020-10-23 4.0 3.96 3.96 4.0 5300.0 4.0
2020-10-22 4.24 3.99 4.24 3.99 27500.0 3.99
2020-10-21 4.38 4.15 4.23 4.15 4500.0 4.15
2020-10-20 4.49 4.23 4.41 4.31 11300.0 4.31
2020-10-19 4.59 4.42 4.42 4.56 4600.0 4.56
2020-10-16 4.57 4.12 4.12 4.5 25600.0 4.5
2020-10-15 4.26 4.14 4.26 4.21 6200.0 4.21
2020-10-14 4.25 4.0 4.15 4.17 14800.0 4.17
2020-10-13 4.42 4.12 4.42 4.25 27700.0 4.25
2020-10-12 4.54 4.31 4.47 4.32 13800.0 4.32
2020-10-09 4.83 4.3 4.83 4.43 37400.0 4.43
2020-10-08 4.9 4.64 4.9 4.83 13700.0 4.83
2020-10-07 5.04 4.72 5.04 4.82 28800.0 4.82
2020-10-06 5.03 4.55 4.99 4.77 64200.0 4.77
2020-10-05 5.59 3.85 3.85 4.8 422800.0 4.8
2020-10-02 4.51 3.53 4.51 3.8 112700.0 3.8
2020-10-01 4.91 4.58 4.91 4.65 15400.0 4.65
2020-09-30 5.27 4.91 5.05 4.91 7900.0 4.91
2020-09-29 5.11 4.9 5.09 5.11 8000.0 5.11
2020-09-28 5.38 5.1 5.27 5.21 5900.0 5.21
2020-09-25 5.23 5.13 5.14 5.15 6200.0 5.15
2020-09-24 5.11 4.8 5.03 5.01 14800.0 5.01
2020-09-23 5.35 4.9 5.35 4.96 20500.0 4.96
2020-09-22 5.43 5.11 5.28 5.24 17900.0 5.24
2020-09-21 5.6 5.11 5.6 5.29 69300.0 5.29
2020-09-18 5.68 5.42 5.5 5.6 21900.0 5.6
2020-09-17 5.82 5.44 5.62 5.53 120200.0 5.53
2020-09-16 6.31 5.5 6.25 5.62 97300.0 5.62
2020-09-15 6.6 6.04 6.55 6.04 49500.0 6.04
2020-09-14 6.99 6.3 6.99 6.65 31400.0 6.65
2020-09-11 7.16 6.96 7.14 7.01 18300.0 7.01
2020-09-10 7.25 7.1 7.17 7.15 11100.0 7.15
2020-09-09 7.7 7.09 7.7 7.18 59100.0 7.18
2020-09-08 7.9 7.6 7.73 7.81 12300.0 7.81
2020-09-04 7.8 7.72 7.8 7.8 3200.0 7.8
2020-09-03 7.9 7.78 7.81 7.78 3900.0 7.78
2020-09-02 7.86 7.69 7.75 7.79 2100.0 7.79
2020-09-01 7.87 7.69 7.77 7.87 5000.0 7.87
2020-08-31 8.05 7.88 7.94 7.9 6200.0 7.9
2020-08-28 8.02 8.02 8.02 8.02 0.0 8.02
2020-08-27 8.08 8.02 8.03 8.02 5400.0 8.02
2020-08-26 8.01 7.97 8.0 7.98 1100.0 7.98
2020-08-25 8.0 8.0 8.0 8.0 1200.0 8.0
2020-08-24 7.98 7.94 7.97 7.95 600.0 7.95
2020-08-21 8.05 8.0 8.0 8.01 4700.0 8.01
2020-08-20 8.04 7.9 8.03 8.03 2400.0 8.03
2020-08-19 8.08 8.0 8.0 8.05 16700.0 8.05
2020-08-18 8.15 8.0 8.15 8.05 4700.0 8.05
2020-08-17 8.09 8.0 8.0 8.0 1100.0 8.0
2020-08-14 7.94 7.94 7.94 7.94 200.0 7.94
2020-08-13 7.99 7.74 7.84 7.74 2600.0 7.74
2020-08-12 8.18 7.78 8.18 7.78 1700.0 7.78
2020-08-11 8.0 8.0 8.0 8.0 1000.0 8.0
2020-08-10 8.07 8.04 8.04 8.07 1000.0 8.07
2020-08-07 7.82 7.74 7.74 7.82 200.0 7.82
2020-08-06 8.05 7.73 8.05 7.88 1500.0 7.88
2020-08-05 8.27 7.53 7.56 7.91 10300.0 7.91
2020-08-04 7.62 7.6 7.62 7.6 1300.0 7.6
2020-08-03 7.63 7.58 7.58 7.6 1300.0 7.6
2020-07-31 7.85 7.5 7.85 7.59 5400.0 7.59
2020-07-30 7.71 7.64 7.66 7.7 1200.0 7.7
2020-07-29 7.73 7.68 7.68 7.73 400.0 7.73
2020-07-28 7.74 7.74 7.74 7.74 300.0 7.74
2020-07-27 7.74 7.74 7.74 7.74 300.0 7.74
2020-07-24 7.87 7.6 7.61 7.87 2800.0 7.87
2020-07-23 7.87 7.87 7.87 7.87 0.0 7.87
2020-07-22 7.98 7.64 7.96 7.87 5600.0 7.87
2020-07-21 7.99 7.72 7.72 7.85 2500.0 7.85
2020-07-20 7.67 7.65 7.65 7.67 1900.0 7.67
2020-07-17 7.81 7.5 7.51 7.81 6400.0 7.81
2020-07-16 7.69 7.51 7.65 7.51 4000.0 7.51
2020-07-15 7.7 7.61 7.7 7.67 1000.0 7.67
2020-07-14 7.6 7.36 7.55 7.4 3900.0 7.4
2020-07-13 7.55 7.55 7.55 7.55 200.0 7.55
2020-07-10 7.45 7.45 7.45 7.45 200.0 7.45
2020-07-09 7.63 7.28 7.5 7.32 3700.0 7.32
2020-07-08 7.86 7.5 7.86 7.55 5400.0 7.55
2020-07-07 7.74 7.49 7.65 7.49 2300.0 7.49
2020-07-06 7.8 7.8 7.8 7.8 400.0 7.8
2020-07-02 7.87 7.86 7.87 7.86 300.0 7.86
2020-07-01 7.8 7.8 7.8 7.8 200.0 7.8
2020-06-30 7.7 7.6 7.7 7.6 9500.0 7.6
2020-06-29 7.69 7.55 7.58 7.55 400.0 7.55
2020-06-26 8.0 7.47 8.0 7.51 14800.0 7.51
2020-06-25 7.89 7.75 7.75 7.75 2200.0 7.75
2020-06-24 8.09 7.75 8.09 7.75 3700.0 7.75
2020-06-23 8.58 8.16 8.29 8.16 2800.0 8.16
2020-06-22 8.42 8.09 8.09 8.42 2000.0 8.42
2020-06-19 8.6 8.29 8.6 8.3 2500.0 8.3
2020-06-18 8.5 8.45 8.5 8.5 2500.0 8.5
2020-06-17 8.73 8.5 8.72 8.5 3900.0 8.5
2020-06-16 8.74 8.57 8.74 8.7 14000.0 8.7
2020-06-15 8.71 8.52 8.54 8.58 7200.0 8.58
2020-06-12 8.98 8.75 8.98 8.75 2500.0 8.75
2020-06-11 8.83 8.5 8.8 8.5 1700.0 8.5
2020-06-10 9.02 8.96 8.96 9.02 200.0 9.02
2020-06-09 9.16 8.91 8.91 9.11 4700.0 9.11
2020-06-08 8.97 8.61 8.69 8.97 6000.0 8.97
2020-06-05 8.75 8.28 8.28 8.56 5900.0 8.56
2020-06-04 8.23 8.08 8.08 8.21 5500.0 8.21
2020-06-03 8.0 7.9 8.0 7.96 1600.0 7.96
2020-06-02 7.93 7.8 7.84 7.88 5600.0 7.88
2020-06-01 7.89 7.57 7.77 7.85 6900.0 7.85
2020-05-29 8.14 7.6 7.79 7.6 5600.0 7.6
2020-05-28 8.11 7.88 8.11 7.88 900.0 7.88
2020-05-27 7.71 7.57 7.57 7.6 4400.0 7.6
2020-05-26 7.75 7.56 7.56 7.57 3100.0 7.57
2020-05-22 7.96 7.58 7.6 7.96 1600.0 7.96
2020-05-21 8.05 7.58 7.8 8.03 21100.0 8.03
2020-05-20 7.8 7.45 7.5 7.74 13100.0 7.74
2020-05-19 7.49 7.22 7.43 7.45 8600.0 7.45
2020-05-18 7.3 6.99 7.16 7.3 7600.0 7.3
2020-05-15 7.29 6.91 6.93 7.01 3700.0 7.01
2020-05-14 6.94 6.77 6.9 6.93 11600.0 6.93
2020-05-13 7.43 6.95 7.41 6.95 14200.0 6.95
2020-05-12 8.08 7.38 7.87 7.38 37900.0 7.38
2020-05-11 8.01 7.83 7.84 8.0 14100.0 8.0
2020-05-08 8.15 8.14 8.14 8.14 700.0 8.14
2020-05-07 8.2 7.82 7.83 8.01 7000.0 8.01
2020-05-06 8.05 8.05 8.05 8.05 300.0 8.05
2020-05-05 8.2 7.81 7.81 8.05 12100.0 8.05
2020-05-04 8.07 8.0 8.07 8.0 1500.0 8.0
2020-05-01 8.82 8.04 8.82 8.26 4700.0 8.26
2020-04-30 8.83 8.67 8.73 8.79 1500.0 8.79
2020-04-29 8.82 7.9 7.9 8.63 14900.0 8.63
2020-04-28 8.0 7.67 7.68 7.81 21600.0 7.81
2020-04-27 7.92 7.48 7.5 7.81 12800.0 7.81
2020-04-24 7.5 7.42 7.45 7.48 6100.0 7.48
2020-04-23 7.49 7.38 7.49 7.4 4000.0 7.4
2020-04-22 7.29 7.03 7.03 7.29 5500.0 7.29
2020-04-21 7.5 7.03 7.45 7.09 6800.0 7.09
2020-04-20 7.55 7.11 7.54 7.11 2400.0 7.11
2020-04-17 7.74 7.4 7.67 7.4 1900.0 7.4
2020-04-16 7.5 7.5 7.5 7.5 300.0 7.5
2020-04-15 7.63 7.3 7.6 7.3 3800.0 7.3
2020-04-14 7.77 7.65 7.77 7.7 3400.0 7.7
2020-04-13 7.74 7.43 7.56 7.54 2800.0 7.54
2020-04-09 7.75 7.69 7.69 7.75 600.0 7.75
2020-04-08 7.86 7.7 7.85 7.7 900.0 7.7
2020-04-07 7.59 7.11 7.11 7.57 2500.0 7.57
2020-04-06 7.49 7.17 7.49 7.2 6000.0 7.2
2020-04-03 7.14 6.89 6.89 7.1 900.0 7.1
2020-04-02 7.58 7.01 7.58 7.41 3500.0 7.41
2020-04-01 7.55 7.11 7.11 7.55 2200.0 7.55
2020-03-31 7.53 7.53 7.53 7.53 200.0 7.53
2020-03-30 8.16 6.63 8.16 7.21 15300.0 7.21
2020-03-27 7.89 7.55 7.82 7.89 12300.0 7.89
2020-03-26 7.53 6.66 6.72 7.16 7000.0 7.16
2020-03-25 6.69 6.3 6.4 6.38 6000.0 6.38
2020-03-24 6.62 6.3 6.35 6.36 3600.0 6.36
2020-03-23 6.31 6.04 6.31 6.04 5300.0 6.04
2020-03-20 6.49 6.38 6.43 6.49 2800.0 6.49
2020-03-19 6.61 6.26 6.5 6.26 3200.0 6.26
2020-03-18 6.69 6.25 6.69 6.25 1800.0 6.25
2020-03-17 6.7 6.27 6.27 6.52 4600.0 6.52
2020-03-16 6.78 6.5 6.78 6.51 13200.0 6.51
2020-03-13 7.14 6.85 7.01 6.85 3400.0 6.85
2020-03-12 7.4 6.77 7.32 7.05 10000.0 7.05
2020-03-11 8.01 7.61 8.0 7.66 5500.0 7.66
2020-03-10 8.2 7.97 8.2 8.0 800.0 8.0
2020-03-09 8.19 7.75 8.02 7.95 30200.0 7.95
2020-03-06 8.75 7.8 7.8 8.35 18700.0 8.35
2020-03-05 8.27 7.71 8.27 7.93 14500.0 7.93
2020-03-04 8.55 8.38 8.55 8.45 6200.0 8.45
2020-03-03 8.7 8.5 8.66 8.5 2100.0 8.5
2020-03-02 8.89 8.71 8.77 8.77 3600.0 8.77
2020-02-28 8.75 8.55 8.75 8.56 1200.0 8.56
2020-02-27 8.95 8.8 8.95 8.82 1100.0 8.82
2020-02-26 9.08 8.95 9.08 8.96 1400.0 8.96
2020-02-25 9.0 8.77 8.87 8.95 1300.0 8.95
2020-02-24 9.04 8.88 8.88 9.04 400.0 9.04
2020-02-21 9.27 9.06 9.27 9.07 14100.0 9.07
2020-02-20 9.65 9.2 9.64 9.36 8600.0 9.36
2020-02-19 9.89 9.75 9.78 9.89 5200.0 9.89
2020-02-18 9.9 9.78 9.9 9.85 3200.0 9.85