BSR Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 22.450 | 22.840 | 22.380 | 22.830 | 18.706 | 19,700 |
| 2022-01-07 | 22.600 | 22.600 | 22.030 | 22.580 | 18.501 | 15,700 |
| 2022-01-06 | 22.550 | 22.650 | 22.410 | 22.650 | 18.559 | 5,900 |
| 2022-01-05 | 24.350 | 24.350 | 22.300 | 22.540 | 18.469 | 25,500 |
| 2022-01-04 | 22.690 | 22.860 | 22.490 | 22.760 | 18.649 | 15,200 |
| 2021-12-31 | 22.710 | 22.980 | 21.950 | 22.980 | 18.829 | 11,900 |
| 2021-12-30 | 22.200 | 22.500 | 22.150 | 22.310 | 18.280 | 30,400 |
| 2021-12-29 | 22.110 | 23.000 | 22.100 | 22.290 | 18.220 | 15,100 |
| 2021-12-24 | 22.130 | 22.210 | 22.080 | 22.210 | 18.155 | 1,500 |
| 2021-12-23 | 21.950 | 22.300 | 21.770 | 22.300 | 18.229 | 16,700 |
| 2021-12-22 | 21.670 | 22.250 | 21.670 | 22.250 | 18.188 | 16,200 |
| 2021-12-21 | 21.880 | 22.070 | 21.730 | 21.900 | 17.902 | 8,300 |
| 2021-12-20 | 21.120 | 22.020 | 21.120 | 21.910 | 17.910 | 16,900 |
| 2021-12-17 | 21.980 | 21.980 | 21.220 | 21.300 | 17.411 | 15,900 |
| 2021-12-16 | 21.960 | 21.960 | 21.440 | 21.700 | 17.738 | 4,600 |
| 2021-12-15 | 21.740 | 21.890 | 21.310 | 21.460 | 17.542 | 11,800 |
| 2021-12-14 | 21.790 | 21.915 | 21.690 | 21.880 | 17.885 | 19,000 |
| 2021-12-13 | 21.640 | 21.855 | 21.640 | 21.810 | 17.828 | 4,400 |
| 2021-12-10 | 21.530 | 21.640 | 21.510 | 21.640 | 17.689 | 4,400 |
| 2021-12-09 | 20.700 | 21.670 | 20.700 | 21.560 | 17.624 | 17,600 |
| 2021-12-08 | 20.850 | 20.930 | 20.590 | 20.730 | 16.945 | 9,800 |
| 2021-12-07 | 21.650 | 21.660 | 20.940 | 21.010 | 17.174 | 10,400 |
| 2021-12-06 | 21.640 | 22.000 | 21.530 | 21.530 | 17.599 | 8,300 |
| 2021-12-03 | 21.680 | 21.680 | 21.250 | 21.490 | 17.566 | 6,000 |
| 2021-12-02 | 21.070 | 21.630 | 21.070 | 21.630 | 17.681 | 7,500 |
| 2021-12-01 | 21.820 | 21.820 | 21.000 | 21.010 | 17.174 | 26,300 |
| 2021-11-30 | 21.870 | 22.120 | 21.000 | 21.000 | 17.166 | 96,800 |
| 2021-11-29 | 21.700 | 22.040 | 21.700 | 21.940 | 17.934 | 13,300 |
| 2021-11-26 | 22.010 | 22.200 | 21.750 | 21.750 | 17.736 | 19,200 |
| 2021-11-25 | 22.340 | 22.340 | 22.000 | 22.180 | 18.086 | 10,600 |
| 2021-11-24 | 21.760 | 22.215 | 21.640 | 21.960 | 17.907 | 9,700 |
| 2021-11-23 | 22.250 | 22.490 | 21.500 | 21.820 | 17.793 | 14,800 |
| 2021-11-22 | 22.560 | 22.630 | 21.960 | 22.350 | 18.225 | 6,500 |
| 2021-11-19 | 21.780 | 22.465 | 21.780 | 22.190 | 18.094 | 9,800 |
| 2021-11-18 | 22.700 | 22.700 | 21.830 | 22.460 | 18.315 | 14,600 |
| 2021-11-17 | 22.200 | 22.500 | 21.910 | 22.460 | 18.315 | 7,900 |
| 2021-11-16 | 22.260 | 22.540 | 22.200 | 22.420 | 18.282 | 11,700 |
| 2021-11-15 | 22.640 | 22.640 | 21.800 | 22.390 | 18.258 | 21,700 |
| 2021-11-12 | 22.000 | 22.440 | 21.700 | 22.120 | 18.037 | 8,500 |
| 2021-11-11 | 21.530 | 21.900 | 21.530 | 21.720 | 17.711 | 20,000 |
| 2021-11-10 | 20.800 | 21.470 | 20.800 | 21.380 | 17.434 | 16,300 |
| 2021-11-09 | 20.270 | 20.920 | 20.270 | 20.590 | 16.790 | 7,100 |
| 2021-11-08 | 20.860 | 20.950 | 20.310 | 20.550 | 16.757 | 16,900 |
| 2021-11-05 | 21.320 | 21.320 | 20.910 | 21.150 | 17.246 | 125,500 |
| 2021-11-04 | 21.550 | 21.550 | 20.900 | 21.040 | 17.157 | 9,300 |
| 2021-11-03 | 21.390 | 21.600 | 21.030 | 21.030 | 17.149 | 5,600 |
| 2021-11-02 | 21.420 | 21.800 | 21.130 | 21.350 | 17.410 | 4,700 |
| 2021-11-01 | 20.930 | 22.060 | 20.910 | 21.300 | 17.369 | 16,700 |
| 2021-10-29 | 20.980 | 21.070 | 20.780 | 20.930 | 17.067 | 14,300 |
| 2021-10-28 | 20.700 | 20.950 | 20.540 | 20.950 | 17.083 | 14,600 |
| 2021-10-27 | 20.370 | 20.700 | 20.360 | 20.700 | 16.837 | 18,300 |
| 2021-10-26 | 21.030 | 21.030 | 20.250 | 20.370 | 16.569 | 12,700 |
| 2021-10-25 | 20.310 | 20.750 | 20.240 | 20.740 | 16.870 | 4,500 |
| 2021-10-22 | 20.300 | 20.320 | 20.250 | 20.320 | 16.528 | 1,700 |
| 2021-10-21 | 19.860 | 20.350 | 19.860 | 20.230 | 16.455 | 7,900 |
| 2021-10-20 | 20.200 | 20.200 | 19.900 | 19.900 | 16.186 | 17,000 |
| 2021-10-19 | 20.080 | 20.220 | 19.970 | 20.080 | 16.333 | 8,900 |
| 2021-10-18 | 20.000 | 20.100 | 19.860 | 20.050 | 16.308 | 9,800 |
| 2021-10-15 | 19.920 | 20.350 | 19.900 | 20.000 | 16.268 | 12,500 |
| 2021-10-14 | 20.140 | 20.250 | 19.960 | 20.050 | 16.308 | 6,800 |
← NewerPage 21 of 21 · 1,260 trading days
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.