BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.730	16.850	16.510	16.700	16.302	6,500
2026-04-24	16.850	16.850	16.500	16.700	16.302	22,700
2026-04-23	16.690	16.850	16.560	16.710	16.312	10,700
2026-04-22	16.300	16.620	16.090	16.540	16.146	4,700
2026-04-21	16.330	16.335	16.080	16.110	15.726	5,200
2026-04-20	16.190	16.465	16.100	16.270	15.882	6,500
2026-04-17	16.190	16.460	16.190	16.310	15.921	11,700
2026-04-16	16.030	16.340	16.020	16.340	15.951	10,200
2026-04-15	16.120	16.350	15.910	16.290	15.902	13,300
2026-04-14	16.080	16.190	15.890	16.190	15.804	30,000
2026-04-13	15.800	16.080	15.510	16.080	15.697	11,500
2026-04-10	15.610	15.860	15.310	15.820	15.443	11,800
2026-04-09	14.880	15.580	14.880	15.580	15.209	11,400
2026-04-08	14.830	15.030	14.790	14.930	14.574	18,600
2026-04-07	14.860	15.020	14.730	14.830	14.477	28,200
2026-04-06	14.980	15.000	14.840	14.950	14.594	8,000
2026-04-02	14.980	15.210	14.980	14.980	14.623	15,200
2026-04-01	15.040	15.480	15.040	15.040	14.682	14,200
2026-03-31	15.170	15.390	15.170	15.340	14.974	7,400
2026-03-30	15.330	15.350	15.110	15.230	14.804	6,100
2026-03-27	15.100	15.400	15.010	15.370	14.940	10,400
2026-03-26	15.100	15.280	15.030	15.030	14.609	27,400
2026-03-25	14.910	15.070	14.910	15.020	14.599	19,400
2026-03-24	14.900	15.120	14.900	14.920	14.502	12,900
2026-03-23	14.800	15.250	14.470	15.010	14.590	40,700
2026-03-20	15.540	15.540	15.090	15.260	14.833	227,700
2026-03-19	15.600	15.750	15.200	15.200	14.774	20,000
2026-03-18	15.610	15.950	15.610	15.730	15.290	12,600
2026-03-17	15.600	16.020	15.600	15.700	15.260	20,000
2026-03-16	15.700	15.860	15.580	15.850	15.406	15,500
2026-03-13	15.620	16.040	15.590	15.700	15.260	38,200
2026-03-12	16.250	16.420	15.180	15.620	15.183	49,800
2026-03-11	16.770	17.000	16.690	16.690	16.223	11,900
2026-03-10	16.710	17.160	16.710	16.950	16.475	21,100
2026-03-09	17.070	17.070	16.560	17.000	16.524	15,700
2026-03-06	17.210	17.240	17.090	17.140	16.660	8,700
2026-03-05	17.320	17.400	17.290	17.400	16.913	1,300
2026-03-04	17.490	17.490	17.280	17.450	16.961	4,900
2026-03-03	17.490	17.500	17.200	17.360	16.874	9,100
2026-03-02	17.080	17.430	17.080	17.360	16.874	14,400
2026-02-27	16.880	17.280	16.880	17.280	16.796	6,800
2026-02-26	16.900	17.060	16.700	17.060	16.520	13,100
2026-02-25	17.120	17.150	16.990	17.150	16.607	3,000
2026-02-24	17.010	17.070	16.880	17.070	16.530	14,500
2026-02-23	16.810	17.080	16.720	17.080	16.540	3,900
2026-02-20	16.810	17.000	16.810	16.900	16.365	17,100
2026-02-19	17.030	17.060	16.770	16.820	16.288	20,000
2026-02-18	17.140	17.200	17.080	17.110	16.569	16,800
2026-02-17	17.000	17.140	16.980	17.140	16.598	15,900
2026-02-13	16.910	17.060	16.910	17.000	16.462	13,700
2026-02-12	17.010	17.040	16.890	16.980	16.443	37,500
2026-02-11	17.150	17.350	16.910	17.000	16.462	25,300
2026-02-10	17.070	17.130	16.980	17.090	16.549	20,100
2026-02-09	17.000	17.180	16.990	17.070	16.530	9,500
2026-02-06	16.720	16.910	16.720	16.820	16.288	10,900
2026-02-05	17.180	17.290	16.860	17.020	16.481	22,400
2026-02-04	17.030	17.320	17.030	17.260	16.714	17,300
2026-02-03	16.710	17.030	16.710	16.970	16.433	25,700
2026-02-02	16.890	17.050	16.710	17.050	16.510	7,800
2026-01-30	16.880	16.950	16.740	16.760	16.230	16,400

← NewerPage 3 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.