BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	15.770	15.790	15.640	15.680	14.054	12,800
2024-05-28	15.840	15.940	15.690	15.760	14.126	19,400
2024-05-27	15.800	15.840	15.770	15.840	14.197	3,700
2024-05-24	15.860	15.930	15.740	15.930	14.278	5,800
2024-05-23	15.890	15.990	15.800	15.900	14.251	11,100
2024-05-22	15.810	16.020	15.700	15.960	14.305	6,400
2024-05-21	15.700	15.950	15.700	15.900	14.251	11,600
2024-05-17	15.910	15.910	15.640	15.810	14.171	17,200
2024-05-16	15.680	15.920	15.490	15.920	14.269	17,100
2024-05-15	15.540	15.660	15.500	15.610	13.991	13,000
2024-05-14	15.560	15.590	15.330	15.480	13.875	13,400
2024-05-13	15.390	15.560	15.250	15.560	13.947	10,200
2024-05-10	15.440	15.500	15.300	15.440	13.839	13,900
2024-05-09	15.390	15.440	15.140	15.400	13.803	11,500
2024-05-08	15.200	15.600	15.200	15.410	13.812	10,900
2024-05-07	15.190	15.200	15.000	15.120	13.552	8,800
2024-05-06	14.990	15.140	14.930	15.130	13.561	12,100
2024-05-03	15.000	15.000	14.840	14.980	13.427	10,200
2024-05-02	14.870	14.980	14.740	14.780	13.247	11,500
2024-05-01	14.680	14.950	14.610	14.880	13.337	11,800
2024-04-30	14.930	14.930	14.710	14.780	13.247	9,200
2024-04-29	14.700	14.880	14.570	14.830	13.292	15,100
2024-04-26	14.950	14.950	14.770	14.820	13.230	6,000
2024-04-25	14.760	14.915	14.650	14.820	13.230	12,600
2024-04-24	15.200	15.200	14.730	14.870	13.275	19,200
2024-04-23	15.000	15.170	14.840	15.140	13.516	129,800
2024-04-22	14.770	15.120	14.770	15.070	13.454	68,900
2024-04-19	14.810	14.890	14.610	14.890	13.293	12,000
2024-04-18	14.730	14.970	14.700	14.970	13.364	10,200
2024-04-17	14.860	15.150	14.700	14.700	13.123	11,200
2024-04-16	15.030	15.040	14.740	14.810	13.221	14,800
2024-04-15	15.150	15.400	15.060	15.120	13.498	32,200
2024-04-12	15.340	15.365	15.150	15.210	13.579	38,300
2024-04-11	15.420	15.490	15.160	15.170	13.543	16,400
2024-04-10	15.520	15.550	15.300	15.310	13.668	16,000
2024-04-09	15.210	15.500	15.000	15.490	13.829	20,000
2024-04-08	15.080	15.230	14.840	15.150	13.525	11,200
2024-04-05	14.530	15.020	14.530	15.020	13.409	27,500
2024-04-04	14.620	14.680	14.520	14.650	13.079	23,800
2024-04-03	15.060	15.200	14.610	14.650	13.079	19,100
2024-04-02	15.020	15.070	14.710	15.070	13.454	32,900
2024-04-01	15.080	15.270	14.910	15.070	13.454	13,400
2024-03-28	14.790	15.260	14.510	15.090	13.471	61,600
2024-03-27	14.770	14.940	14.690	14.830	13.239	20,500
2024-03-26	14.930	15.020	14.700	14.870	13.222	24,200
2024-03-25	14.800	14.960	14.320	14.910	13.258	36,200
2024-03-22	14.970	14.970	14.500	14.560	12.947	33,500
2024-03-21	15.050	15.150	14.750	14.820	13.178	57,600
2024-03-20	14.870	15.130	14.870	15.110	13.436	9,600
2024-03-19	15.090	15.100	14.920	14.940	13.285	9,300
2024-03-18	15.440	15.440	14.880	15.240	13.551	61,500
2024-03-15	15.410	15.630	15.290	15.490	13.774	213,700
2024-03-14	15.550	15.650	15.260	15.600	13.871	26,200
2024-03-13	15.420	15.760	15.300	15.620	13.889	37,100
2024-03-12	15.140	15.430	15.060	15.350	13.649	35,300
2024-03-11	15.100	15.200	14.920	15.060	13.391	14,100
2024-03-08	14.960	15.020	14.660	14.980	13.320	97,000
2024-03-07	15.070	15.140	14.940	15.080	13.409	20,900
2024-03-06	15.240	15.240	14.930	15.080	13.409	8,700
2024-03-05	15.200	15.390	14.930	15.100	13.427	28,800

← NewerPage 11 of 21 · 1,255 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.