BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	26.340	26.360	25.920	26.060	21.499	51,100
2022-04-04	26.040	26.190	25.630	26.130	21.557	35,700
2022-04-01	26.620	26.620	25.530	25.550	21.078	157,400
2022-03-31	26.390	26.520	26.090	26.220	21.631	33,300
2022-03-30	26.360	26.850	26.220	26.400	21.779	65,400
2022-03-29	26.520	26.700	25.960	26.600	21.900	35,200
2022-03-28	26.530	27.040	25.870	26.500	21.817	40,400
2022-03-25	27.240	27.240	26.500	27.130	22.336	283,200
2022-03-24	27.250	27.260	26.800	27.240	22.427	40,000
2022-03-23	27.300	27.300	26.870	27.200	22.394	21,600
2022-03-22	27.220	27.340	27.000	27.320	22.492	17,300
2022-03-21	27.310	27.320	26.500	27.250	22.435	46,800
2022-03-18	27.590	28.080	27.010	27.550	22.682	1,830,300
2022-03-17	27.300	27.300	26.680	27.190	22.385	77,700
2022-03-16	27.000	27.510	26.800	27.300	22.476	105,700
2022-03-15	26.170	27.840	26.170	26.950	22.188	79,500
2022-03-14	26.250	26.970	25.440	26.970	22.204	31,000
2022-03-11	25.930	26.030	25.630	25.960	21.373	34,800
2022-03-10	25.520	25.550	25.060	25.410	20.920	18,400
2022-03-09	25.010	25.650	25.000	25.540	21.027	23,400
2022-03-08	23.350	24.570	23.350	24.520	20.187	24,800
2022-03-07	23.760	24.110	23.580	23.850	19.636	16,700
2022-03-04	24.060	24.190	23.900	23.950	19.718	16,400
2022-03-03	24.060	24.400	23.990	24.330	20.031	13,200
2022-03-02	23.980	24.200	23.690	24.200	19.924	25,100
2022-03-01	24.150	24.150	23.550	23.860	19.644	10,400
2022-02-28	24.140	24.140	23.140	23.620	19.446	18,600
2022-02-25	23.750	23.840	23.130	23.540	19.380	15,100
2022-02-24	23.300	23.810	23.150	23.620	19.401	18,400
2022-02-23	23.810	24.230	23.630	23.710	19.475	17,300
2022-02-22	23.520	23.760	23.460	23.760	19.516	11,000
2022-02-18	23.750	24.150	23.680	23.760	19.516	18,900
2022-02-17	23.810	24.120	23.500	23.860	19.598	13,700
2022-02-16	23.970	24.150	23.940	24.090	19.787	18,000
2022-02-15	23.770	23.990	23.600	23.710	19.475	9,700
2022-02-14	24.350	24.460	23.740	23.740	19.500	14,600
2022-02-11	24.500	24.630	24.000	24.120	19.812	40,500
2022-02-10	23.780	24.900	23.780	24.810	20.378	87,900
2022-02-09	23.450	24.840	23.400	24.190	19.869	39,400
2022-02-08	22.540	23.250	22.540	23.250	19.097	29,300
2022-02-07	22.310	23.000	22.310	22.710	18.654	7,800
2022-02-04	22.400	22.790	22.340	22.790	18.719	13,100
2022-02-03	22.470	22.640	22.330	22.550	18.522	6,800
2022-02-02	22.530	22.680	22.300	22.680	18.629	5,300
2022-02-01	22.300	22.630	22.200	22.550	18.522	7,800
2022-01-31	22.460	22.500	21.950	22.200	18.235	18,100
2022-01-28	21.640	22.250	21.640	22.250	18.276	14,900
2022-01-27	21.400	21.890	21.230	21.700	17.780	13,200
2022-01-26	21.730	21.800	21.350	21.440	17.567	17,100
2022-01-25	21.500	21.500	20.900	21.370	17.510	12,100
2022-01-24	21.570	21.570	20.970	21.450	17.576	26,300
2022-01-21	22.270	22.430	21.360	21.850	17.903	30,500
2022-01-20	23.000	23.100	22.510	22.600	18.518	8,300
2022-01-19	22.950	23.230	22.950	22.960	18.813	11,000
2022-01-18	23.090	23.320	22.850	22.950	18.805	8,800
2022-01-17	22.990	23.200	22.950	23.080	18.911	5,800
2022-01-14	22.600	22.970	22.110	22.970	18.821	14,000
2022-01-13	22.790	22.790	22.500	22.550	18.477	17,800
2022-01-12	22.500	22.880	22.300	22.620	18.534	8,700
2022-01-11	22.760	22.770	22.460	22.710	18.608	20,400

← NewerPage 20 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.