BSR Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	17.780	18.000	17.660	17.940	16.257	100,500
2024-08-22	17.650	17.830	17.610	17.720	16.058	23,600
2024-08-21	17.680	17.860	17.540	17.810	16.139	7,900
2024-08-20	17.780	17.910	17.660	17.900	16.221	7,300
2024-08-19	17.450	17.980	17.450	17.980	16.293	7,100
2024-08-16	17.530	17.820	17.330	17.490	15.849	27,400
2024-08-15	17.500	17.720	17.470	17.720	16.058	6,900
2024-08-14	17.380	17.600	17.160	17.460	15.822	34,600
2024-08-13	17.380	17.380	17.030	17.160	15.550	6,800
2024-08-12	17.260	17.410	17.150	17.200	15.586	4,900
2024-08-09	17.580	17.580	17.340	17.530	15.886	5,400
2024-08-08	17.600	17.600	17.090	17.490	15.849	15,500
2024-08-07	17.740	17.790	17.250	17.630	15.976	9,600
2024-08-06	16.820	17.800	16.820	17.700	16.040	10,500
2024-08-02	17.340	17.340	17.040	17.090	15.487	11,300
2024-08-01	17.230	17.500	16.960	17.440	15.804	33,500
2024-07-31	17.000	17.040	16.820	16.990	15.396	6,200
2024-07-30	16.910	16.990	16.850	16.990	15.342	6,700
2024-07-29	17.200	17.200	16.880	16.910	15.270	1,800
2024-07-26	17.000	17.110	16.990	17.060	15.405	7,300
2024-07-25	16.980	17.090	16.980	17.050	15.396	3,500
2024-07-24	17.080	17.120	17.000	17.100	15.441	15,600
2024-07-23	16.950	17.200	16.880	16.950	15.306	20,300
2024-07-22	16.460	16.870	16.450	16.870	15.233	39,700
2024-07-19	16.380	16.590	16.370	16.480	14.881	8,300
2024-07-18	16.360	16.470	16.220	16.380	14.791	17,700
2024-07-17	16.390	16.560	16.340	16.370	14.782	6,500
2024-07-16	16.540	16.590	16.310	16.500	14.899	10,600
2024-07-15	16.220	16.500	16.220	16.500	14.899	8,100
2024-07-12	16.330	16.540	16.210	16.540	14.935	14,000
2024-07-11	16.120	16.330	16.110	16.300	14.719	9,000
2024-07-10	16.040	16.130	15.760	16.070	14.511	8,600
2024-07-09	16.260	16.260	15.890	15.950	14.403	12,000
2024-07-08	15.910	16.260	15.810	16.230	14.656	6,100
2024-07-05	16.190	16.290	15.820	15.860	14.321	9,800
2024-07-04	16.110	16.190	15.950	16.120	14.556	3,000
2024-07-03	16.130	16.300	15.980	16.200	14.628	9,500
2024-07-02	16.240	16.240	15.860	16.000	14.448	8,500
2024-06-28	15.600	16.410	15.600	16.280	14.701	11,300
2024-06-27	16.130	16.300	16.020	16.270	14.638	31,500
2024-06-26	15.510	16.060	15.510	15.900	14.305	18,500
2024-06-25	15.620	15.800	15.620	15.630	14.063	10,000
2024-06-24	15.630	15.810	15.560	15.780	14.198	7,100
2024-06-21	15.170	15.720	15.170	15.460	13.910	12,500
2024-06-20	15.230	15.340	15.100	15.300	13.766	12,200
2024-06-19	15.300	15.370	15.050	15.290	13.757	12,200
2024-06-18	15.220	15.320	15.150	15.280	13.748	40,500
2024-06-17	15.130	15.370	14.960	15.220	13.694	23,300
2024-06-14	15.430	15.430	15.240	15.250	13.721	8,800
2024-06-13	15.500	15.680	15.410	15.500	13.946	18,500
2024-06-12	15.660	15.660	15.370	15.530	13.973	33,000
2024-06-11	15.800	15.800	15.470	15.540	13.982	10,400
2024-06-10	15.700	15.790	15.620	15.740	14.162	13,700
2024-06-07	15.660	15.660	15.450	15.500	13.946	20,300
2024-06-06	15.430	15.670	15.430	15.570	14.009	5,900
2024-06-05	15.680	15.710	15.290	15.680	14.108	24,000
2024-06-04	15.640	15.740	15.530	15.570	14.009	7,600
2024-06-03	15.840	15.840	15.440	15.670	14.099	8,100
2024-05-31	15.470	15.760	15.340	15.730	14.153	11,800
2024-05-30	15.650	15.790	15.570	15.570	13.955	13,900

← NewerPage 10 of 21 · 1,259 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.