BSR Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.130 | 15.130 | 14.410 | 14.410 | 14.410 | 10,448 |
| 2026-10-16 | 15.130 | 15.130 | 14.630 | 14.890 | 14.890 | 10,097 |
| 2026-10-15 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 11,558 |
| 2026-10-14 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2026-10-13 | 15.060 | 15.350 | 15.060 | 15.340 | 15.340 | 2,900 |
| 2026-10-09 | 15.400 | 15.400 | 15.110 | 15.110 | 15.110 | 6,800 |
| 2026-10-08 | 15.250 | 15.480 | 15.120 | 15.200 | 15.200 | 3,300 |
| 2026-10-07 | 15.030 | 15.250 | 15.030 | 15.040 | 15.040 | 5,700 |
| 2026-10-06 | 15.000 | 15.230 | 15.000 | 15.050 | 15.050 | 4,700 |
| 2026-10-05 | 15.310 | 15.330 | 14.960 | 14.960 | 14.960 | 6,000 |
| 2026-10-02 | 15.360 | 15.500 | 15.280 | 15.490 | 15.490 | 4,100 |
| 2026-10-01 | 14.960 | 15.440 | 14.960 | 15.250 | 15.250 | 18,400 |
| 2026-09-30 | 15.130 | 15.330 | 15.120 | 15.140 | 15.140 | 14,500 |
| 2026-09-29 | 15.260 | 15.370 | 14.940 | 15.200 | 15.200 | 14,300 |
| 2026-09-28 | 16.050 | 16.050 | 15.390 | 15.570 | 15.504 | 5,200 |
| 2026-09-25 | 15.780 | 16.040 | 15.640 | 16.000 | 15.932 | 6,800 |
| 2026-09-24 | 15.980 | 15.980 | 15.640 | 15.700 | 15.633 | 3,900 |
| 2026-09-23 | 15.890 | 16.050 | 15.830 | 15.830 | 15.763 | 3,200 |
| 2026-09-22 | 15.930 | 16.120 | 15.790 | 16.120 | 16.052 | 8,400 |
| 2026-09-21 | 16.520 | 16.520 | 15.830 | 16.100 | 16.032 | 8,000 |
| 2026-09-18 | 16.400 | 16.790 | 16.160 | 16.700 | 16.629 | 356,600 |
| 2026-09-17 | 15.970 | 16.250 | 15.510 | 15.930 | 15.863 | 15,000 |
| 2026-09-16 | 15.320 | 16.140 | 15.320 | 16.140 | 16.072 | 11,000 |
| 2026-09-15 | 15.740 | 15.740 | 15.310 | 15.590 | 15.524 | 14,300 |
| 2026-09-14 | 15.780 | 16.120 | 15.560 | 15.950 | 15.882 | 19,900 |
| 2026-09-11 | 15.370 | 15.610 | 15.240 | 15.610 | 15.544 | 9,500 |
| 2026-09-10 | 15.285 | 15.470 | 15.230 | 15.370 | 15.305 | 7,100 |
| 2026-09-09 | 15.170 | 15.660 | 15.170 | 15.370 | 15.305 | 16,300 |
| 2026-09-08 | 15.090 | 15.190 | 15.050 | 15.170 | 15.106 | 16,400 |
| 2026-09-04 | 14.710 | 15.050 | 14.600 | 14.880 | 14.817 | 6,900 |
| 2026-09-03 | 15.110 | 15.110 | 14.720 | 14.840 | 14.777 | 10,800 |
| 2026-09-02 | 15.260 | 15.290 | 15.030 | 15.030 | 14.966 | 7,700 |
| 2026-09-01 | 15.310 | 15.590 | 15.260 | 15.350 | 15.285 | 19,900 |
| 2026-08-31 | 15.410 | 15.465 | 15.320 | 15.460 | 15.395 | 20,400 |
| 2026-08-28 | 15.450 | 15.690 | 15.310 | 15.480 | 15.350 | 11,800 |
| 2026-08-27 | 15.450 | 15.510 | 15.310 | 15.440 | 15.310 | 15,100 |
| 2026-08-26 | 15.610 | 15.630 | 15.450 | 15.460 | 15.330 | 9,200 |
| 2026-08-25 | 15.800 | 15.950 | 15.620 | 15.640 | 15.508 | 5,400 |
| 2026-08-24 | 15.700 | 16.000 | 15.700 | 15.740 | 15.608 | 4,900 |
| 2026-08-21 | 15.520 | 15.770 | 15.520 | 15.700 | 15.568 | 2,400 |
| 2026-08-20 | 15.710 | 15.830 | 15.530 | 15.560 | 15.429 | 4,100 |
| 2026-08-19 | 15.730 | 16.130 | 15.420 | 15.710 | 15.578 | 38,300 |
| 2026-08-18 | 15.960 | 16.100 | 15.710 | 16.000 | 15.865 | 31,400 |
| 2026-08-17 | 15.920 | 16.190 | 15.750 | 16.040 | 15.905 | 27,100 |
| 2026-08-14 | 15.800 | 16.000 | 15.750 | 15.920 | 15.786 | 9,300 |
| 2026-08-13 | 15.650 | 16.010 | 15.650 | 16.000 | 15.865 | 22,000 |
| 2026-08-12 | 16.370 | 16.370 | 15.700 | 16.000 | 15.865 | 15,100 |
| 2026-08-11 | 16.730 | 16.770 | 15.880 | 16.410 | 16.272 | 45,100 |
| 2026-08-10 | 16.850 | 16.860 | 16.650 | 16.650 | 16.510 | 16,900 |
| 2026-08-07 | 16.700 | 17.210 | 16.700 | 17.090 | 16.946 | 22,100 |
| 2026-08-06 | 16.580 | 17.010 | 16.520 | 16.930 | 16.787 | 9,200 |
| 2026-08-05 | 16.470 | 16.860 | 16.440 | 16.600 | 16.460 | 18,300 |
| 2026-08-04 | 16.460 | 16.890 | 16.440 | 16.740 | 16.599 | 10,000 |
| 2026-07-31 | 16.500 | 16.990 | 16.500 | 16.770 | 16.629 | 21,200 |
| 2026-07-30 | 16.560 | 16.590 | 16.100 | 16.590 | 16.386 | 7,100 |
| 2026-07-29 | 16.670 | 16.835 | 16.560 | 16.820 | 16.613 | 8,200 |
| 2026-07-28 | 16.510 | 16.880 | 16.470 | 16.500 | 16.297 | 10,300 |
| 2026-07-27 | 16.610 | 16.610 | 16.270 | 16.470 | 16.267 | 4,200 |
| 2026-07-24 | 16.420 | 16.700 | 16.260 | 16.640 | 16.435 | 9,200 |
| 2026-07-23 | 16.080 | 16.510 | 16.020 | 16.500 | 16.297 | 7,900 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0660 CAD |
| 2026-08-31 | 0.0650 CAD |
| 2026-07-31 | 0.0650 CAD |
| 2026-06-30 | 0.0660 CAD |
| 2026-05-29 | 0.0640 CAD |
| 2026-04-30 | 0.0640 CAD |
| 2026-03-31 | 0.0650 CAD |
| 2026-02-27 | 0.0640 CAD |
| 2026-01-30 | 0.0630 CAD |
| 2025-12-31 | 0.0650 CAD |
| 2025-11-28 | 0.0640 CAD |
| 2025-10-31 | 0.0650 CAD |
| 2025-09-29 | 0.0660 CAD |
| 2025-08-29 | 0.0640 CAD |
| 2025-07-31 | 0.0650 CAD |
| 2025-06-30 | 0.0640 CAD |
| 2025-05-30 | 0.0630 CAD |
| 2025-04-30 | 0.0650 CAD |
| 2025-03-31 | 0.0670 CAD |
| 2025-02-28 | 0.0670 CAD |
| 2025-01-31 | 0.0680 CAD |
| 2024-12-31 | 0.0670 CAD |
| 2024-11-29 | 0.0650 CAD |
| 2024-10-31 | 0.0650 CAD |
| 2024-09-27 | 0.0630 CAD |
| 2024-08-30 | 0.0630 CAD |
| 2024-07-31 | 0.0600 CAD |
| 2024-06-28 | 0.0590 CAD |
| 2024-05-31 | 0.0590 CAD |
| 2024-04-29 | 0.0590 CAD |
| 2024-03-27 | 0.0590 CAD |
| 2024-02-28 | 0.0590 CAD |
| 2024-01-30 | 0.0580 CAD |
| 2023-12-28 | 0.0570 CAD |
| 2023-11-29 | 0.0590 CAD |
| 2023-10-30 | 0.0600 CAD |
| 2023-09-28 | 0.0580 CAD |
| 2023-08-30 | 0.0590 CAD |
| 2023-07-28 | 0.0570 CAD |
| 2023-06-29 | 0.0570 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.