BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.910	16.310	15.910	15.910	15.714	5,800
2026-07-21	16.000	16.090	15.880	15.900	15.704	8,500
2026-07-20	16.170	16.170	15.870	15.920	15.724	11,100
2026-07-17	16.140	16.360	15.760	16.360	16.159	27,500
2026-07-16	16.110	16.200	15.970	16.050	15.853	15,600
2026-07-15	16.450	16.520	16.110	16.110	15.912	4,700
2026-07-14	17.030	17.090	16.260	16.330	16.129	14,300
2026-07-13	16.960	17.010	16.850	16.850	16.643	4,400
2026-07-10	17.340	17.340	16.910	16.990	16.781	3,400
2026-07-09	17.130	17.550	17.130	17.400	17.186	21,900
2026-07-08	16.870	17.460	16.790	17.190	16.979	132,800
2026-07-07	16.890	17.130	16.650	17.130	16.919	10,200
2026-07-06	16.270	16.900	16.270	16.670	16.465	5,500
2026-07-03	16.580	16.580	16.570	16.570	16.366	400
2026-07-02	16.560	16.980	16.430	16.430	16.228	11,600
2026-06-30	16.660	16.960	16.550	16.740	16.534	6,500
2026-06-29	16.500	16.940	16.500	16.770	16.499	5,800
2026-06-26	16.810	16.810	16.540	16.540	16.272	1,500
2026-06-25	17.100	17.120	16.510	16.510	16.243	14,000
2026-06-24	17.000	17.090	16.980	17.010	16.735	6,500
2026-06-23	16.610	17.000	16.610	16.910	16.636	5,100
2026-06-22	17.190	17.200	16.960	17.100	16.823	6,100
2026-06-19	16.430	17.090	16.430	16.810	16.538	5,400
2026-06-18	16.480	17.180	16.420	16.900	16.626	7,400
2026-06-17	16.760	16.790	16.520	16.790	16.518	13,500
2026-06-16	16.400	17.010	16.400	17.010	16.735	6,700
2026-06-15	16.980	17.100	16.860	17.000	16.725	10,900
2026-06-12	16.710	17.170	16.300	17.170	16.892	17,100
2026-06-11	16.000	16.760	16.000	16.650	16.380	3,900
2026-06-10	16.180	16.190	16.000	16.160	15.898	8,200
2026-06-09	16.320	16.400	16.170	16.190	15.928	4,600
2026-06-08	16.535	16.640	16.160	16.360	16.095	4,100
2026-06-05	16.670	16.770	16.350	16.400	16.134	4,000
2026-06-04	16.270	16.730	16.270	16.680	16.410	6,400
2026-06-03	16.310	16.690	16.310	16.650	16.380	2,200
2026-06-02	16.440	16.580	16.110	16.310	16.046	3,000
2026-06-01	16.525	16.690	16.315	16.590	16.321	8,900
2026-05-29	16.370	16.680	16.120	16.570	16.302	11,000
2026-05-28	16.050	16.540	16.040	16.170	15.845	10,400
2026-05-27	15.780	16.060	15.780	15.880	15.561	8,100
2026-05-26	15.760	16.000	15.660	15.740	15.424	4,600
2026-05-25	15.900	16.000	15.810	15.900	15.581	5,600
2026-05-22	15.650	15.890	15.650	15.720	15.404	12,700
2026-05-21	15.730	15.750	15.430	15.650	15.336	8,100
2026-05-20	15.680	15.680	15.550	15.650	15.336	7,800
2026-05-19	15.570	15.660	15.430	15.570	15.257	5,000
2026-05-15	15.730	15.730	15.500	15.570	15.257	2,700
2026-05-14	15.960	15.960	15.500	15.620	15.306	8,000
2026-05-13	15.970	15.970	15.700	15.700	15.385	2,200
2026-05-12	16.000	16.000	15.750	15.950	15.630	4,200
2026-05-11	16.040	16.200	15.790	15.940	15.620	5,500
2026-05-08	16.200	16.200	15.990	16.190	15.865	2,800
2026-05-07	16.300	16.300	15.740	16.030	15.708	6,000
2026-05-06	16.250	16.360	16.140	16.340	16.012	6,200
2026-05-05	16.040	16.280	16.040	16.200	15.875	5,900
2026-05-04	16.260	16.280	15.600	16.280	15.953	13,400
2026-05-01	16.370	16.500	16.130	16.320	15.992	5,400
2026-04-30	16.420	16.570	16.370	16.370	16.041	4,900
2026-04-29	16.660	16.830	16.560	16.730	16.331	26,400
2026-04-28	16.500	16.650	16.500	16.650	16.253	4,400

← NewerPage 2 of 21 · 1,258 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.