BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.270	16.590	16.270	16.270	14.136	25,900
2023-09-08	16.360	16.570	16.130	16.410	14.258	24,300
2023-09-07	16.580	16.580	16.350	16.350	14.205	8,000
2023-09-06	16.580	16.645	16.430	16.470	14.310	7,300
2023-09-05	16.690	16.690	16.450	16.550	14.379	12,800
2023-09-01	16.670	16.670	16.300	16.450	14.292	66,500
2023-08-31	16.330	16.530	16.290	16.350	14.205	50,200
2023-08-30	16.390	16.460	16.300	16.460	14.301	26,700
2023-08-29	16.390	16.550	16.220	16.390	14.189	97,400
2023-08-28	16.420	16.540	16.160	16.310	14.120	53,200
2023-08-25	16.330	16.490	16.290	16.440	14.232	32,000
2023-08-24	16.790	16.920	16.410	16.460	14.250	9,800
2023-08-23	16.630	16.800	16.600	16.750	14.501	4,800
2023-08-22	16.770	16.830	16.280	16.660	14.423	9,400
2023-08-21	16.950	17.190	16.860	16.860	14.596	7,200
2023-08-18	16.900	17.080	16.750	17.050	14.760	7,000
2023-08-17	17.380	17.380	16.890	16.890	14.622	14,100
2023-08-16	16.900	17.390	16.830	17.070	14.778	10,200
2023-08-15	17.230	17.240	16.900	16.900	14.630	4,700
2023-08-14	17.350	17.590	17.310	17.310	14.985	2,100
2023-08-11	17.470	17.510	16.860	17.470	15.124	8,500
2023-08-10	17.070	17.590	17.040	17.590	15.228	15,700
2023-08-09	17.060	17.260	16.950	17.260	14.942	4,100
2023-08-08	16.780	17.330	16.780	16.930	14.656	22,300
2023-08-04	17.000	17.000	16.750	16.960	14.682	5,900
2023-08-03	16.600	16.950	16.600	16.820	14.561	9,900
2023-08-02	17.210	17.210	16.610	16.610	14.379	10,700
2023-08-01	17.520	17.520	16.870	17.100	14.804	19,400
2023-07-31	17.650	17.650	17.190	17.490	15.141	9,800
2023-07-28	17.450	17.820	17.320	17.640	15.271	9,700
2023-07-27	17.990	17.990	17.380	17.450	15.057	11,600
2023-07-26	18.100	18.290	17.740	17.900	15.446	10,800
2023-07-25	18.090	18.230	18.000	18.180	15.687	21,600
2023-07-24	17.770	17.990	17.710	17.960	15.497	15,600
2023-07-21	17.370	17.770	17.370	17.730	15.299	11,900
2023-07-20	17.950	17.950	17.470	17.630	15.213	21,300
2023-07-19	17.820	18.060	17.690	17.800	15.359	10,100
2023-07-18	18.410	18.410	17.840	17.870	15.420	8,300
2023-07-17	18.530	18.530	17.990	18.310	15.799	6,000
2023-07-14	18.190	18.420	18.100	18.420	15.894	11,200
2023-07-13	17.930	18.150	17.830	18.050	15.575	14,400
2023-07-12	17.800	17.970	17.600	17.890	15.437	16,800
2023-07-11	17.100	17.600	17.010	17.600	15.187	11,200
2023-07-10	16.960	17.370	16.960	17.320	14.945	363,700
2023-07-07	17.040	17.320	17.020	17.320	14.945	5,000
2023-07-06	17.070	17.300	17.050	17.130	14.781	5,300
2023-07-05	17.480	17.480	17.050	17.140	14.790	11,600
2023-07-04	16.940	17.420	16.940	17.420	15.031	10,100
2023-06-30	16.820	17.020	16.800	16.970	14.643	14,000
2023-06-29	16.890	16.930	16.820	16.910	14.591	4,400
2023-06-28	16.580	16.800	16.540	16.680	14.344	14,200
2023-06-27	16.440	16.710	16.440	16.680	14.344	7,400
2023-06-26	16.500	16.510	16.320	16.410	14.111	4,900
2023-06-23	16.430	16.430	16.330	16.330	14.043	11,200
2023-06-22	16.350	16.390	16.290	16.300	14.017	5,600
2023-06-21	16.850	16.850	16.400	16.400	14.103	28,700
2023-06-20	16.630	16.800	16.580	16.710	14.369	17,300
2023-06-19	16.590	16.700	16.590	16.650	14.318	4,200
2023-06-16	16.670	16.800	16.610	16.610	14.283	108,500
2023-06-15	16.660	16.680	16.490	16.620	14.292	22,400

← NewerPage 14 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.