BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	18.720	18.770	18.200	18.430	15.689	19,100
2023-03-20	18.910	19.000	18.470	18.720	15.936	20,400
2023-03-17	19.060	19.180	18.670	19.060	16.226	356,100
2023-03-16	18.510	19.140	18.510	18.850	16.047	23,300
2023-03-15	18.520	18.860	18.510	18.740	15.953	29,900
2023-03-14	18.440	19.000	18.440	18.800	16.004	34,400
2023-03-13	18.410	18.440	18.160	18.440	15.698	23,700
2023-03-10	19.160	19.160	18.300	18.350	15.621	40,300
2023-03-09	19.200	19.230	18.800	18.860	16.055	137,100
2023-03-08	18.690	19.130	18.520	18.920	16.106	21,200
2023-03-07	19.500	19.500	18.750	18.940	16.123	8,600
2023-03-06	18.900	19.500	18.900	19.500	16.600	14,500
2023-03-03	18.940	19.150	18.940	19.100	16.260	20,800
2023-03-02	19.120	19.300	18.860	18.870	16.064	12,300
2023-03-01	19.170	19.650	19.170	19.480	16.583	59,400
2023-02-28	19.630	19.630	19.110	19.430	16.541	15,900
2023-02-27	19.440	19.710	19.210	19.440	16.549	31,200
2023-02-24	19.520	19.580	19.180	19.180	16.277	16,800
2023-02-23	19.740	19.770	19.500	19.500	16.549	14,800
2023-02-22	19.410	19.870	19.410	19.600	16.634	7,500
2023-02-21	19.780	20.220	19.440	19.440	16.498	20,700
2023-02-17	19.540	20.250	19.460	20.090	17.050	58,400
2023-02-16	19.490	19.700	19.360	19.700	16.719	13,700
2023-02-15	19.610	19.650	19.200	19.480	16.532	19,100
2023-02-14	19.600	19.850	19.300	19.420	16.481	22,000
2023-02-13	19.170	19.590	19.170	19.400	16.464	15,200
2023-02-10	19.700	19.700	19.080	19.080	16.193	24,800
2023-02-09	20.320	20.320	19.630	19.790	16.795	45,100
2023-02-08	20.270	20.270	19.610	20.170	17.118	36,000
2023-02-07	19.820	20.050	19.810	19.920	16.906	34,600
2023-02-06	20.220	20.220	19.760	20.100	17.058	19,800
2023-02-03	19.850	20.080	19.800	20.080	17.041	31,400
2023-02-02	20.140	20.140	19.500	19.900	16.889	65,400
2023-02-01	19.420	19.800	19.300	19.760	16.770	39,700
2023-01-31	19.280	19.700	19.090	19.590	16.625	60,300
2023-01-30	19.370	19.830	18.960	19.430	16.490	220,100
2023-01-27	19.110	19.230	19.030	19.230	16.271	17,300
2023-01-26	19.300	19.300	18.980	18.980	16.059	10,600
2023-01-25	18.990	19.330	18.850	19.070	16.135	61,100
2023-01-24	19.100	19.110	18.810	18.970	16.051	47,200
2023-01-23	18.930	19.200	18.870	19.170	16.220	53,300
2023-01-20	19.390	19.390	19.060	19.130	16.186	28,000
2023-01-19	19.380	19.380	19.140	19.220	16.262	110,200
2023-01-18	19.090	19.320	19.000	19.200	16.245	24,400
2023-01-17	18.770	19.130	18.760	19.130	16.186	43,400
2023-01-16	18.750	19.190	18.750	19.050	16.118	5,700
2023-01-13	18.760	18.840	18.460	18.770	15.881	438,300
2023-01-12	18.520	18.950	18.290	18.770	15.881	24,600
2023-01-11	17.470	18.530	17.470	18.530	15.678	108,000
2023-01-10	17.030	17.510	17.030	17.510	14.815	19,600
2023-01-09	17.130	17.520	16.970	16.990	14.375	35,300
2023-01-06	17.550	17.690	17.090	17.170	14.528	26,200
2023-01-05	17.650	17.650	17.360	17.360	14.688	2,700
2023-01-04	17.840	17.840	17.260	17.580	14.875	11,300
2023-01-03	17.880	17.880	17.620	17.760	15.027	11,200
2022-12-30	17.710	17.880	17.700	17.760	15.027	8,400
2022-12-29	17.370	17.890	17.350	17.890	15.137	5,300
2022-12-28	17.500	17.820	17.380	17.710	14.935	15,100
2022-12-23	17.730	17.830	17.310	17.560	14.808	12,400
2022-12-22	17.990	17.990	17.530	17.530	14.783	13,300

← NewerPage 16 of 21 · 1,260 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.