BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	21.165	21.200	20.500	20.510	17.140	23,200
2022-09-26	21.100	21.840	20.810	20.810	17.391	16,800
2022-09-23	21.710	21.710	20.780	21.100	17.633	20,900
2022-09-22	22.900	22.900	21.550	21.550	18.009	9,200
2022-09-21	22.690	22.820	22.510	22.820	19.071	15,500
2022-09-20	22.600	22.780	22.450	22.720	18.987	28,000
2022-09-19	22.700	22.700	21.990	22.540	18.837	43,500
2022-09-16	23.110	23.110	22.190	22.190	18.544	181,700
2022-09-15	22.210	22.720	21.780	22.390	18.711	25,300
2022-09-14	21.980	22.350	21.970	22.120	18.486	27,100
2022-09-13	23.280	23.280	22.170	22.190	18.544	18,800
2022-09-12	22.600	22.620	22.180	22.380	18.703	21,800
2022-09-09	21.880	22.440	21.800	22.440	18.753	9,600
2022-09-08	21.720	22.100	21.720	21.890	18.293	14,400
2022-09-07	21.520	21.880	21.520	21.870	18.277	14,800
2022-09-06	21.500	21.670	21.430	21.520	17.984	16,200
2022-09-02	21.160	21.640	21.100	21.470	17.942	8,000
2022-09-01	21.250	21.350	21.030	21.300	17.800	8,800
2022-08-31	21.200	21.340	21.060	21.240	17.750	7,600
2022-08-30	21.450	21.650	21.200	21.200	17.717	9,400
2022-08-29	21.320	21.930	21.320	21.870	18.230	19,000
2022-08-26	22.120	22.260	21.840	21.840	18.205	8,700
2022-08-25	22.430	22.470	22.200	22.470	18.730	3,300
2022-08-24	22.390	22.530	22.230	22.360	18.638	15,100
2022-08-23	22.450	22.450	21.970	22.150	18.463	10,300
2022-08-22	22.060	22.450	22.060	22.300	18.588	6,900
2022-08-19	22.020	22.320	21.930	22.190	18.497	11,400
2022-08-18	22.030	22.380	21.850	22.280	18.572	14,100
2022-08-17	22.370	22.370	21.940	22.310	18.597	15,600
2022-08-16	21.980	22.450	21.940	22.110	18.430	13,900
2022-08-15	22.390	22.490	21.830	21.980	18.321	9,100
2022-08-12	21.910	22.010	21.670	21.980	18.321	6,800
2022-08-11	22.520	22.540	21.620	21.700	18.088	26,400
2022-08-10	21.610	22.200	21.530	22.140	18.455	51,800
2022-08-09	21.030	21.310	20.880	21.120	17.605	7,300
2022-08-08	21.340	21.640	20.710	21.300	17.755	18,300
2022-08-05	21.810	22.000	21.560	21.630	18.030	12,300
2022-08-04	21.600	21.850	21.340	21.810	18.180	8,400
2022-08-03	21.960	21.960	21.190	21.840	18.205	7,900
2022-08-02	21.830	22.170	20.700	20.770	17.313	12,000
2022-07-29	21.190	21.950	21.190	21.940	18.288	16,900
2022-07-28	20.910	21.790	20.900	21.790	18.163	8,300
2022-07-27	20.580	21.110	20.500	20.970	17.433	10,700
2022-07-26	21.180	21.370	20.770	20.810	17.300	25,400
2022-07-25	20.960	21.200	20.500	21.200	17.624	27,600
2022-07-22	21.490	21.490	20.920	21.190	17.616	12,600
2022-07-21	20.400	21.380	20.400	20.880	17.358	19,700
2022-07-20	20.200	20.660	20.030	20.590	17.117	14,800
2022-07-19	20.170	20.430	19.590	20.320	16.893	30,900
2022-07-18	20.640	20.640	19.480	19.830	16.485	18,900
2022-07-15	19.040	20.570	19.040	20.570	17.100	23,400
2022-07-14	19.220	19.660	19.000	19.410	16.136	16,000
2022-07-13	19.330	20.000	19.060	19.440	16.161	5,200
2022-07-12	19.250	20.090	19.070	19.510	16.219	9,400
2022-07-11	19.600	19.700	18.830	19.260	16.011	29,800
2022-07-08	18.910	19.270	18.910	19.220	15.978	4,700
2022-07-07	18.960	19.450	18.960	19.310	16.053	6,000
2022-07-06	18.900	19.350	18.900	19.200	15.961	1,300
2022-07-05	19.130	19.230	19.000	19.190	15.953	4,400
2022-07-04	19.180	19.450	19.180	19.340	16.078	9,400

← NewerPage 18 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.