BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	15.120	15.320	15.120	15.210	13.525	5,800
2024-03-01	15.180	15.420	15.170	15.280	13.587	25,700
2024-02-29	15.290	15.360	15.200	15.270	13.578	20,100
2024-02-28	15.470	15.470	15.070	15.190	13.507	19,500
2024-02-27	15.410	15.500	15.270	15.330	13.579	34,100
2024-02-26	15.520	15.520	15.300	15.300	13.552	10,000
2024-02-23	15.300	15.450	15.300	15.440	13.676	14,900
2024-02-22	15.370	15.550	15.300	15.300	13.552	26,500
2024-02-21	15.310	15.390	15.300	15.350	13.597	18,000
2024-02-20	15.440	15.450	15.300	15.310	13.561	13,300
2024-02-16	15.400	15.500	15.300	15.440	13.676	21,700
2024-02-15	15.320	15.530	15.300	15.450	13.685	14,800
2024-02-14	15.420	15.440	15.300	15.390	13.632	21,700
2024-02-13	15.420	15.595	15.300	15.350	13.597	24,900
2024-02-12	15.000	15.630	15.000	15.600	13.818	8,500
2024-02-09	15.160	15.380	14.740	15.200	13.464	49,700
2024-02-08	15.330	15.490	15.150	15.290	13.543	21,000
2024-02-07	15.710	15.710	15.430	15.610	13.827	18,800
2024-02-06	15.390	15.710	15.250	15.700	13.907	8,600
2024-02-05	15.930	15.930	15.590	15.590	13.809	8,600
2024-02-02	15.710	15.850	15.670	15.750	13.951	15,800
2024-02-01	15.950	15.950	15.500	15.820	14.013	9,000
2024-01-31	15.810	15.960	15.580	15.750	13.951	26,800
2024-01-30	15.850	15.920	15.810	15.810	14.004	11,300
2024-01-29	16.170	16.180	15.790	15.920	14.050	36,200
2024-01-26	16.030	16.030	15.790	15.900	14.032	12,700
2024-01-25	16.280	16.280	15.790	15.790	13.935	27,100
2024-01-24	16.020	16.130	15.700	15.790	13.935	35,100
2024-01-23	15.950	16.300	15.950	16.010	14.130	24,600
2024-01-22	15.780	16.210	15.750	16.020	14.138	103,200
2024-01-19	15.170	16.090	15.160	16.060	14.174	236,300
2024-01-18	15.250	15.320	15.170	15.250	13.459	2,800
2024-01-17	15.630	15.720	15.340	15.340	13.538	55,900
2024-01-16	15.780	15.780	15.600	15.630	13.794	11,500
2024-01-15	15.780	16.000	15.610	15.800	13.944	12,300
2024-01-12	15.620	15.710	15.600	15.600	13.768	12,300
2024-01-11	15.870	15.870	15.640	15.690	13.847	10,900
2024-01-10	15.940	15.940	15.610	15.630	13.794	9,000
2024-01-09	15.950	15.960	15.530	15.650	13.812	12,600
2024-01-08	15.770	15.910	15.680	15.870	14.006	12,900
2024-01-05	15.690	15.730	15.520	15.710	13.865	9,800
2024-01-04	15.800	15.800	15.550	15.550	13.724	14,100
2024-01-03	15.870	15.900	15.700	15.700	13.856	21,500
2024-01-02	15.710	16.010	15.710	15.880	14.015	15,400
2023-12-29	15.850	15.850	15.600	15.700	13.856	8,100
2023-12-28	15.510	15.830	15.500	15.680	13.838	9,300
2023-12-27	15.630	15.690	15.550	15.580	13.700	29,200
2023-12-22	15.700	15.710	15.500	15.640	13.753	13,800
2023-12-21	15.250	15.580	15.240	15.580	13.700	24,600
2023-12-20	15.350	15.600	15.290	15.300	13.454	26,100
2023-12-19	15.590	15.750	15.420	15.700	13.805	23,600
2023-12-18	15.230	15.600	15.230	15.550	13.673	23,600
2023-12-15	15.980	15.980	15.400	15.500	13.629	50,400
2023-12-14	14.500	15.880	14.500	15.830	13.920	32,000
2023-12-13	14.380	15.070	14.250	14.800	13.014	47,100
2023-12-12	14.470	14.650	14.240	14.250	12.530	42,400
2023-12-11	15.000	15.000	14.470	14.510	12.759	20,200
2023-12-08	15.100	15.130	14.900	15.000	13.190	19,200
2023-12-07	14.960	15.090	14.930	15.090	13.269	11,300
2023-12-06	15.250	15.250	14.910	14.950	13.146	28,200

← NewerPage 12 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.