BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	16.660	16.680	16.490	16.620	14.292	22,400
2023-06-14	16.640	16.840	16.460	16.640	14.309	65,600
2023-06-13	16.890	16.890	16.620	16.640	14.309	12,800
2023-06-12	16.920	16.950	16.710	16.740	14.395	35,000
2023-06-09	16.850	16.915	16.680	16.700	14.361	9,800
2023-06-08	16.980	16.980	16.480	16.860	14.498	28,000
2023-06-07	16.780	16.900	16.530	16.690	14.352	20,900
2023-06-06	16.940	16.960	16.790	16.840	14.481	13,500
2023-06-05	16.910	17.000	16.870	16.870	14.507	9,400
2023-06-02	16.960	17.140	16.840	17.140	14.739	28,500
2023-06-01	16.630	16.980	16.580	16.850	14.490	27,800
2023-05-31	16.610	16.670	16.420	16.520	14.206	16,200
2023-05-30	16.760	16.810	16.610	16.630	14.301	21,200
2023-05-29	16.680	16.860	16.680	16.850	14.439	17,200
2023-05-26	16.980	17.210	16.780	16.910	14.491	14,600
2023-05-25	17.100	17.290	17.070	17.180	14.722	11,500
2023-05-24	17.250	17.250	17.040	17.100	14.653	12,800
2023-05-23	17.490	17.500	17.050	17.190	14.730	183,500
2023-05-19	17.540	17.840	17.330	17.550	15.039	12,700
2023-05-18	17.370	17.470	17.200	17.350	14.868	5,200
2023-05-17	17.220	17.440	17.220	17.370	14.885	6,700
2023-05-16	17.590	17.590	17.140	17.300	14.825	15,800
2023-05-15	17.580	17.580	17.210	17.460	14.962	10,400
2023-05-12	17.340	17.460	17.150	17.460	14.962	15,000
2023-05-11	17.030	17.300	17.030	17.280	14.808	24,800
2023-05-10	16.820	17.160	16.820	17.070	14.628	6,100
2023-05-09	17.250	17.250	16.970	17.000	14.568	23,600
2023-05-08	17.520	17.520	16.930	17.000	14.568	16,500
2023-05-05	16.840	17.070	16.710	17.070	14.628	16,000
2023-05-04	17.130	17.280	16.670	16.820	14.413	29,200
2023-05-03	17.290	17.450	17.250	17.320	14.842	17,300
2023-05-02	17.820	17.820	17.320	17.320	14.842	10,200
2023-05-01	17.840	17.840	17.530	17.600	15.082	28,500
2023-04-28	17.910	17.960	17.670	17.760	15.219	26,100
2023-04-27	17.940	18.070	17.720	18.070	15.485	16,600
2023-04-26	17.700	18.020	17.700	17.950	15.331	30,700
2023-04-25	17.910	18.000	17.610	17.900	15.288	21,900
2023-04-24	17.700	17.910	17.690	17.910	15.297	14,300
2023-04-21	17.550	17.780	17.550	17.760	15.169	8,800
2023-04-20	17.400	17.620	17.400	17.490	14.938	3,200
2023-04-19	17.220	17.380	17.170	17.380	14.844	27,400
2023-04-18	17.500	17.540	17.290	17.330	14.802	15,200
2023-04-17	17.400	17.680	17.330	17.680	15.101	63,500
2023-04-14	17.550	17.630	17.400	17.530	14.972	9,400
2023-04-13	17.980	17.980	17.520	17.700	15.118	18,600
2023-04-12	17.870	17.900	17.600	17.860	15.254	36,500
2023-04-11	17.880	17.880	17.490	17.780	15.186	9,400
2023-04-10	17.600	17.770	17.460	17.720	15.135	15,700
2023-04-06	17.670	17.790	17.550	17.630	15.058	8,700
2023-04-05	17.620	17.840	17.450	17.660	15.083	9,100
2023-04-04	17.990	17.990	17.690	17.710	15.126	8,300
2023-04-03	17.950	18.000	17.510	18.000	15.374	36,800
2023-03-31	18.090	18.090	17.910	18.000	15.374	16,200
2023-03-30	17.720	18.010	17.720	18.000	15.374	33,000
2023-03-29	17.920	17.920	17.710	17.900	15.238	44,200
2023-03-28	17.970	18.060	17.890	17.910	15.247	15,900
2023-03-27	18.110	18.200	18.000	18.080	15.391	33,300
2023-03-24	18.320	18.320	17.890	18.270	15.553	10,100
2023-03-23	18.190	18.260	17.860	17.900	15.238	7,700
2023-03-22	18.580	18.580	18.090	18.100	15.408	24,200

← NewerPage 15 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.