BSR Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15.140 | 15.150 | 14.840 | 14.840 | 14.840 | 11,558 |
| 2026-10-14 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2026-10-13 | 10.690 | 10.840 | 10.600 | 10.650 | 10.650 | 18,324 |
| 2026-10-09 | 10.570 | 10.680 | 10.570 | 10.680 | 10.680 | 1,300 |
| 2026-10-08 | 10.780 | 10.810 | 10.640 | 10.640 | 10.640 | 1,300 |
| 2026-10-07 | 10.610 | 10.770 | 10.500 | 10.770 | 10.770 | 6,800 |
| 2026-10-06 | 10.610 | 10.740 | 10.510 | 10.700 | 10.700 | 5,400 |
| 2026-10-05 | 10.740 | 10.850 | 10.510 | 10.590 | 10.590 | 4,900 |
| 2026-10-02 | 10.760 | 10.890 | 10.730 | 10.760 | 10.760 | 1,900 |
| 2026-10-01 | 10.640 | 10.860 | 10.580 | 10.730 | 10.730 | 4,500 |
| 2026-09-30 | 10.660 | 10.750 | 10.610 | 10.610 | 10.610 | 6,600 |
| 2026-09-29 | 10.910 | 10.910 | 10.660 | 10.660 | 10.660 | 4,400 |
| 2026-09-28 | 11.140 | 11.200 | 10.710 | 10.710 | 10.663 | 6,500 |
| 2026-09-25 | 11.120 | 11.240 | 11.120 | 11.210 | 11.161 | 1,918 |
| 2026-09-24 | 11.160 | 11.160 | 11.050 | 11.150 | 11.101 | 2,722 |
| 2026-09-23 | 11.230 | 11.340 | 11.220 | 11.220 | 11.171 | 700 |
| 2026-09-22 | 11.460 | 11.480 | 11.200 | 11.310 | 11.260 | 4,112 |
| 2026-09-21 | 11.760 | 11.760 | 11.280 | 11.330 | 11.280 | 18,501 |
| 2026-09-18 | 11.540 | 12.000 | 11.500 | 11.820 | 11.768 | 40,788 |
| 2026-09-17 | 11.300 | 11.590 | 11.050 | 11.590 | 11.539 | 44,238 |
| 2026-09-16 | 11.060 | 11.340 | 11.060 | 11.230 | 11.181 | 4,641 |
| 2026-09-15 | 11.380 | 11.390 | 11.030 | 11.160 | 11.111 | 29,247 |
| 2026-09-14 | 11.240 | 11.630 | 11.150 | 11.590 | 11.539 | 7,381 |
| 2026-09-11 | 11.140 | 11.240 | 11.000 | 11.230 | 11.181 | 6,601 |
| 2026-09-10 | 11.080 | 11.200 | 11.020 | 11.040 | 10.992 | 14,109 |
| 2026-09-09 | 11.090 | 11.240 | 11.010 | 11.020 | 10.972 | 4,957 |
| 2026-09-08 | 10.770 | 11.010 | 10.770 | 10.980 | 10.932 | 17,203 |
| 2026-09-04 | 10.660 | 10.860 | 10.510 | 10.760 | 10.713 | 13,777 |
| 2026-09-03 | 10.920 | 10.920 | 10.610 | 10.660 | 10.613 | 15,155 |
| 2026-09-02 | 11.100 | 11.150 | 10.850 | 10.850 | 10.802 | 14,478 |
| 2026-09-01 | 11.160 | 11.230 | 10.980 | 11.030 | 10.982 | 19,588 |
| 2026-08-31 | 11.040 | 11.240 | 11.000 | 11.140 | 11.091 | 866,038 |
| 2026-08-28 | 11.260 | 11.260 | 11.080 | 11.160 | 11.064 | 29,019 |
| 2026-08-27 | 11.200 | 11.230 | 11.030 | 11.120 | 11.025 | 20,528 |
| 2026-08-26 | 11.260 | 11.350 | 11.110 | 11.240 | 11.144 | 66,070 |
| 2026-08-25 | 11.430 | 11.440 | 11.300 | 11.340 | 11.243 | 13,855 |
| 2026-08-24 | 11.500 | 11.500 | 11.330 | 11.400 | 11.302 | 18,095 |
| 2026-08-21 | 11.260 | 11.570 | 11.260 | 11.450 | 11.352 | 19,920 |
| 2026-08-20 | 11.430 | 11.440 | 11.250 | 11.390 | 11.292 | 4,604 |
| 2026-08-19 | 11.240 | 11.630 | 11.050 | 11.250 | 11.154 | 55,316 |
| 2026-08-18 | 11.490 | 11.580 | 11.000 | 11.250 | 11.154 | 32,111 |
| 2026-08-17 | 11.400 | 11.600 | 11.370 | 11.380 | 11.282 | 7,823 |
| 2026-08-14 | 11.370 | 11.550 | 11.350 | 11.350 | 11.253 | 3,698 |
| 2026-08-13 | 11.140 | 11.470 | 11.140 | 11.460 | 11.362 | 17,148 |
| 2026-08-12 | 11.770 | 11.770 | 11.240 | 11.450 | 11.352 | 23,536 |
| 2026-08-11 | 11.770 | 12.000 | 11.630 | 11.770 | 11.669 | 60,773 |
| 2026-08-10 | 12.010 | 12.020 | 11.870 | 11.950 | 11.848 | 13,669 |
| 2026-08-07 | 11.950 | 12.340 | 11.950 | 12.195 | 12.090 | 6,627 |
| 2026-08-06 | 11.750 | 12.120 | 11.750 | 12.090 | 11.986 | 12,558 |
| 2026-08-05 | 11.650 | 12.010 | 11.650 | 11.840 | 11.738 | 7,095 |
| 2026-08-04 | 11.830 | 11.830 | 11.650 | 11.650 | 11.550 | 7,488 |
| 2026-07-31 | 11.790 | 12.050 | 11.710 | 11.710 | 11.610 | 16,558 |
| 2026-07-30 | 11.790 | 11.905 | 11.525 | 11.810 | 11.662 | 9,671 |
| 2026-07-29 | 11.900 | 12.000 | 11.670 | 11.800 | 11.652 | 5,753 |
| 2026-07-28 | 11.715 | 12.000 | 11.690 | 11.800 | 11.652 | 39,084 |
| 2026-07-27 | 11.640 | 11.740 | 11.600 | 11.670 | 11.524 | 8,595 |
| 2026-07-24 | 11.640 | 11.840 | 11.520 | 11.660 | 11.514 | 17,449 |
| 2026-07-23 | 11.350 | 11.990 | 11.350 | 11.790 | 11.642 | 27,391 |
| 2026-07-22 | 11.460 | 11.590 | 11.350 | 11.400 | 11.257 | 22,402 |
| 2026-07-21 | 11.410 | 11.600 | 11.220 | 11.330 | 11.188 | 20,504 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0467 CAD |
| 2026-08-31 | 0.0470 CAD |
| 2026-07-31 | 0.0470 CAD |
| 2026-06-30 | 0.0470 CAD |
| 2026-05-29 | 0.0470 CAD |
| 2026-04-30 | 0.0470 CAD |
| 2026-03-31 | 0.0470 CAD |
| 2026-02-27 | 0.0470 CAD |
| 2026-01-30 | 0.0470 CAD |
| 2025-12-31 | 0.0470 CAD |
| 2025-11-28 | 0.0470 CAD |
| 2025-10-31 | 0.0470 CAD |
| 2025-09-29 | 0.0470 CAD |
| 2025-08-29 | 0.0470 CAD |
| 2025-07-31 | 0.0470 CAD |
| 2025-06-30 | 0.0470 CAD |
| 2025-05-30 | 0.0470 CAD |
| 2025-04-30 | 0.0470 CAD |
| 2025-03-31 | 0.0470 CAD |
| 2025-02-28 | 0.0470 CAD |
| 2025-01-31 | 0.0470 CAD |
| 2024-12-31 | 0.0470 CAD |
| 2024-11-29 | 0.0470 CAD |
| 2024-10-31 | 0.0470 CAD |
| 2024-09-27 | 0.0470 CAD |
| 2024-08-30 | 0.0470 CAD |
| 2024-07-31 | 0.0430 CAD |
| 2024-06-28 | 0.0430 CAD |
| 2024-05-31 | 0.0430 CAD |
| 2024-04-29 | 0.0430 CAD |
| 2024-03-27 | 0.0430 CAD |
| 2024-02-28 | 0.0430 CAD |
| 2024-01-30 | 0.0430 CAD |
| 2023-12-28 | 0.0430 CAD |
| 2023-11-29 | 0.0430 CAD |
| 2023-10-30 | 0.0430 CAD |
| 2023-09-28 | 0.0430 CAD |
| 2023-08-30 | 0.0430 CAD |
| 2023-07-28 | 0.0430 CAD |
| 2023-06-29 | 0.0430 CAD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.