BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.930	18.130	17.860	18.130	15.289	12,200
2022-12-20	18.200	18.330	17.960	18.100	15.264	15,900
2022-12-19	18.450	18.450	18.090	18.210	15.356	6,200
2022-12-16	18.210	18.560	17.950	18.220	15.365	43,900
2022-12-15	18.000	18.500	18.000	18.300	15.432	8,400
2022-12-14	18.400	18.580	18.060	18.160	15.314	10,800
2022-12-13	18.090	18.310	17.980	18.250	15.390	22,000
2022-12-12	18.100	18.200	17.760	17.790	15.002	14,800
2022-12-09	18.050	18.050	17.930	18.000	15.179	4,800
2022-12-08	18.050	18.050	17.850	17.980	15.162	8,200
2022-12-07	18.450	18.450	18.030	18.100	15.264	21,100
2022-12-06	18.610	18.660	18.440	18.500	15.601	9,900
2022-12-05	18.390	18.520	18.390	18.400	15.517	2,800
2022-12-02	18.490	18.580	18.360	18.460	15.567	7,700
2022-12-01	19.330	19.330	18.320	18.490	15.592	7,600
2022-11-30	19.040	19.040	18.620	18.840	15.888	9,800
2022-11-29	18.840	19.130	18.800	19.070	16.082	12,200
2022-11-28	19.050	19.050	18.550	18.840	15.839	29,700
2022-11-25	18.700	19.000	18.700	19.000	15.973	8,800
2022-11-24	18.630	19.230	18.490	19.230	16.167	5,600
2022-11-23	18.720	18.790	18.620	18.640	15.671	5,400
2022-11-22	18.260	18.720	18.260	18.570	15.612	12,400
2022-11-21	18.580	18.700	18.460	18.580	15.620	17,100
2022-11-18	18.440	18.440	18.240	18.340	15.418	3,700
2022-11-17	18.320	18.580	18.160	18.210	15.309	15,500
2022-11-16	18.620	18.660	18.360	18.380	15.452	20,000
2022-11-15	19.000	19.140	18.610	18.650	15.679	7,400
2022-11-14	19.170	19.420	18.800	18.800	15.805	26,400
2022-11-11	18.920	19.100	18.450	18.990	15.965	29,700
2022-11-10	18.510	19.050	18.340	18.800	15.805	37,900
2022-11-09	18.580	18.700	18.470	18.470	15.528	8,500
2022-11-08	19.170	19.170	18.310	18.570	15.612	36,800
2022-11-07	18.740	19.390	18.730	19.170	16.116	24,400
2022-11-04	18.760	18.910	18.570	18.830	15.830	27,000
2022-11-03	18.960	19.170	18.780	18.780	15.788	6,700
2022-11-02	18.730	19.300	18.730	18.950	15.931	9,800
2022-11-01	19.000	19.500	19.000	19.050	16.015	8,500
2022-10-31	19.180	19.330	18.960	18.960	15.940	12,000
2022-10-28	19.420	19.530	19.180	19.270	16.200	32,900
2022-10-27	19.060	19.320	18.810	19.140	16.041	34,500
2022-10-26	19.210	19.210	18.790	18.850	15.798	19,700
2022-10-25	18.800	19.350	18.800	19.350	16.217	12,900
2022-10-24	18.550	19.200	18.540	19.060	15.974	19,100
2022-10-21	18.980	18.980	18.500	18.500	15.505	13,800
2022-10-20	19.050	19.140	18.720	18.910	15.849	4,700
2022-10-19	19.420	19.430	18.940	19.030	15.949	11,300
2022-10-18	19.600	19.690	18.900	18.940	15.874	25,900
2022-10-17	19.780	19.910	19.350	19.520	16.360	37,000
2022-10-14	19.130	19.640	19.130	19.380	16.242	11,800
2022-10-13	18.770	19.450	18.760	19.450	16.301	12,100
2022-10-12	18.840	19.020	18.500	19.020	15.941	19,700
2022-10-11	18.890	19.380	18.750	19.000	15.924	11,200
2022-10-07	19.190	19.340	18.870	18.870	15.815	7,200
2022-10-06	19.610	19.610	19.190	19.350	16.217	23,300
2022-10-05	19.630	19.770	19.430	19.490	16.335	12,100
2022-10-04	19.730	20.160	19.500	20.020	16.779	28,100
2022-10-03	19.340	19.790	19.110	19.700	16.511	19,100
2022-09-30	18.710	19.530	18.690	19.250	16.134	53,200
2022-09-29	20.690	20.690	18.560	18.560	15.555	49,500
2022-09-28	20.370	20.700	19.660	19.980	16.745	28,200

← NewerPage 17 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.