BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	18.420	18.420	18.150	18.150	16.619	10,700
2024-11-15	18.320	18.480	18.010	18.380	16.830	17,100
2024-11-14	18.250	18.540	18.020	18.170	16.638	10,300
2024-11-13	18.320	18.390	18.130	18.250	16.711	5,200
2024-11-12	18.580	18.590	18.130	18.360	16.812	68,200
2024-11-11	17.850	18.600	17.850	18.600	17.031	52,800
2024-11-08	17.860	18.310	17.690	17.970	16.455	24,400
2024-11-07	17.960	17.970	17.660	17.920	16.409	9,400
2024-11-06	17.550	17.780	17.550	17.780	16.281	14,200
2024-11-05	17.510	17.750	17.510	17.650	16.161	9,700
2024-11-04	17.420	17.870	17.420	17.870	16.363	15,500
2024-11-01	17.840	17.900	17.520	17.540	16.061	119,300
2024-10-31	17.720	17.970	17.720	17.820	16.317	8,500
2024-10-30	18.260	18.430	17.850	17.850	16.285	15,500
2024-10-29	18.360	18.560	18.250	18.410	16.796	15,500
2024-10-28	18.710	18.710	18.220	18.270	16.668	12,100
2024-10-25	18.540	18.750	17.760	18.170	16.577	22,800
2024-10-24	18.440	18.440	18.150	18.280	16.677	12,400
2024-10-23	18.480	18.480	18.160	18.210	16.614	10,100
2024-10-22	18.010	18.160	17.910	18.160	16.568	3,100
2024-10-21	18.380	18.380	17.870	17.870	16.303	6,700
2024-10-18	18.490	18.490	17.810	17.990	16.413	26,300
2024-10-17	18.470	18.510	18.230	18.380	16.769	9,500
2024-10-16	18.470	18.700	18.450	18.570	16.942	5,600
2024-10-15	18.560	18.690	18.470	18.610	16.978	13,100
2024-10-11	18.800	18.800	18.510	18.700	17.061	16,900
2024-10-10	18.850	19.030	18.750	18.750	17.106	7,000
2024-10-09	18.940	19.000	18.820	18.840	17.188	3,100
2024-10-08	19.230	19.230	18.830	18.830	17.179	12,500
2024-10-07	18.780	19.050	18.700	19.010	17.343	6,800
2024-10-04	18.990	19.200	18.800	18.940	17.280	7,900
2024-10-03	19.270	19.280	19.060	19.210	17.526	37,500
2024-10-02	19.040	19.170	18.950	19.110	17.435	9,800
2024-10-01	18.850	19.050	18.770	19.010	17.343	7,800
2024-09-30	19.160	19.160	18.930	18.940	17.280	15,200
2024-09-27	19.030	19.120	18.940	18.940	17.280	8,600
2024-09-26	19.110	19.270	19.010	19.140	17.405	8,100
2024-09-25	18.890	19.340	18.890	19.110	17.377	24,500
2024-09-24	19.390	19.400	19.150	19.210	17.468	9,600
2024-09-23	19.000	19.220	18.950	19.140	17.405	46,400
2024-09-20	18.850	19.280	18.850	19.100	17.368	149,900
2024-09-19	19.240	19.240	18.990	19.070	17.341	22,100
2024-09-18	19.390	19.390	18.350	19.020	17.295	32,300
2024-09-17	19.140	19.630	19.070	19.430	17.668	38,000
2024-09-16	19.130	19.390	18.590	19.390	17.632	11,900
2024-09-13	18.680	19.215	18.120	19.090	17.359	16,800
2024-09-12	18.780	18.780	18.460	18.460	16.786	5,700
2024-09-11	18.685	18.720	18.230	18.650	16.959	5,800
2024-09-10	17.980	18.710	17.940	18.700	17.004	20,400
2024-09-09	18.000	18.210	17.860	18.210	16.559	32,100
2024-09-06	17.920	18.100	17.750	18.040	16.404	18,800
2024-09-05	18.420	18.420	18.000	18.050	16.413	8,000
2024-09-04	18.240	18.330	18.110	18.300	16.641	31,500
2024-09-03	18.460	18.460	18.070	18.070	16.432	16,600
2024-08-30	18.330	18.330	17.975	17.990	16.359	10,400
2024-08-29	18.240	18.260	17.990	18.260	16.547	9,100
2024-08-28	18.030	18.200	17.990	18.090	16.393	6,500
2024-08-27	17.850	18.190	17.830	18.180	16.475	8,100
2024-08-26	17.970	18.040	17.660	18.040	16.348	8,100
2024-08-23	17.780	18.000	17.660	17.940	16.257	100,500

← NewerPage 9 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.