BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.130	15.180	14.830	14.940	13.137	26,100
2023-12-04	14.770	15.270	14.770	15.030	13.216	31,000
2023-12-01	14.690	14.840	14.690	14.840	13.049	34,800
2023-11-30	14.360	14.770	14.150	14.600	12.838	55,400
2023-11-29	13.970	14.330	13.800	14.250	12.530	90,800
2023-11-28	13.860	14.100	13.790	13.860	12.135	74,400
2023-11-27	14.040	14.170	13.630	13.940	12.206	123,100
2023-11-24	14.180	14.250	14.030	14.040	12.293	23,300
2023-11-23	14.150	14.310	14.090	14.300	12.521	10,900
2023-11-22	14.400	14.400	14.200	14.270	12.494	28,300
2023-11-21	14.500	14.500	14.220	14.400	12.608	55,400
2023-11-20	14.600	14.695	14.400	14.500	12.696	35,000
2023-11-17	14.550	14.630	14.520	14.630	12.810	18,000
2023-11-16	14.770	14.780	14.580	14.580	12.766	14,600
2023-11-15	14.650	14.810	14.550	14.600	12.783	73,700
2023-11-14	14.580	14.850	14.530	14.640	12.818	91,100
2023-11-13	14.830	14.830	14.580	14.630	12.810	24,200
2023-11-10	14.760	14.890	14.720	14.780	12.941	74,100
2023-11-09	14.940	14.940	14.580	14.720	12.888	48,500
2023-11-08	14.560	14.690	14.560	14.690	12.862	11,200
2023-11-07	14.660	14.780	14.540	14.570	12.757	13,600
2023-11-06	14.980	14.980	14.590	14.650	12.827	25,300
2023-11-03	14.540	14.720	14.490	14.720	12.888	170,600
2023-11-02	14.700	14.700	14.370	14.480	12.678	152,000
2023-11-01	14.350	14.580	14.090	14.540	12.731	28,200
2023-10-31	14.620	14.830	14.370	14.470	12.670	39,400
2023-10-30	14.530	14.810	14.530	14.740	12.906	11,200
2023-10-27	15.050	15.050	14.600	14.740	12.853	22,000
2023-10-26	15.000	15.000	14.910	14.980	13.063	3,400
2023-10-25	15.040	15.120	14.900	14.900	12.993	18,300
2023-10-24	15.200	15.200	14.910	15.120	13.185	8,500
2023-10-23	15.500	15.500	14.910	15.040	13.115	19,200
2023-10-20	15.300	15.385	15.200	15.210	13.263	12,800
2023-10-19	15.290	15.550	15.280	15.350	13.385	20,000
2023-10-18	15.340	15.340	15.050	15.210	13.263	7,400
2023-10-17	15.460	15.460	15.070	15.220	13.272	18,000
2023-10-16	15.550	15.550	15.250	15.340	13.377	9,900
2023-10-13	15.270	15.680	15.270	15.370	13.403	4,700
2023-10-12	15.890	15.890	15.280	15.280	13.324	5,800
2023-10-11	15.740	15.810	15.550	15.810	13.786	3,600
2023-10-10	15.570	15.900	15.570	15.810	13.786	11,800
2023-10-06	15.270	16.000	15.270	15.920	13.882	32,500
2023-10-05	15.390	15.500	15.250	15.400	13.429	8,500
2023-10-04	14.700	15.640	14.700	15.640	13.638	24,100
2023-10-03	16.270	16.270	15.190	15.190	13.246	25,000
2023-10-02	16.340	16.400	16.000	16.000	13.952	9,900
2023-09-29	15.860	16.270	15.860	16.270	14.188	17,800
2023-09-28	15.850	16.100	15.840	16.100	14.039	12,100
2023-09-27	16.030	16.140	15.870	15.930	13.841	19,400
2023-09-26	16.040	16.570	16.040	16.120	14.006	12,400
2023-09-25	16.160	16.570	16.150	16.420	14.266	21,200
2023-09-22	16.230	16.530	16.230	16.360	14.214	12,000
2023-09-21	16.100	16.670	16.100	16.280	14.145	9,700
2023-09-20	16.500	16.570	16.410	16.480	14.318	7,100
2023-09-19	16.370	16.650	16.250	16.510	14.344	12,800
2023-09-18	17.640	17.640	16.380	16.630	14.449	44,000
2023-09-15	16.550	16.940	16.550	16.850	14.640	148,400
2023-09-14	16.790	16.790	16.430	16.580	14.405	12,000
2023-09-13	16.770	16.770	16.390	16.550	14.379	14,000
2023-09-12	17.060	17.060	16.310	16.560	14.388	12,900

← NewerPage 13 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.