BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	13.020	13.120	12.960	13.100	11.857	5,650
2024-08-19	12.910	13.370	12.900	13.370	12.101	24,263
2024-08-16	12.720	13.000	12.570	12.750	11.540	148,274
2024-08-15	12.760	12.900	12.720	12.860	11.640	28,556
2024-08-14	12.600	12.940	12.540	12.940	11.712	13,644
2024-08-13	12.490	12.670	12.380	12.530	11.341	16,044
2024-08-12	12.490	12.650	12.450	12.550	11.359	119,839
2024-08-09	12.750	12.750	12.630	12.750	11.540	12,316
2024-08-08	12.900	12.900	12.510	12.650	11.450	24,340
2024-08-07	12.760	13.030	12.600	12.970	11.739	21,122
2024-08-06	12.310	12.930	12.200	12.730	11.522	47,974
2024-08-02	12.500	12.500	12.350	12.350	11.178	11,632
2024-08-01	12.440	12.660	12.240	12.530	11.341	28,059
2024-07-31	12.250	12.500	12.150	12.500	11.314	20,658
2024-07-30	12.230	12.240	12.150	12.150	10.958	4,567
2024-07-29	12.350	12.360	12.150	12.160	10.967	9,296
2024-07-26	12.300	12.350	12.260	12.300	11.093	8,077
2024-07-25	12.390	12.420	12.290	12.340	11.130	15,518
2024-07-24	12.400	12.400	12.300	12.300	11.093	30,086
2024-07-23	12.350	12.460	12.230	12.230	11.030	33,729
2024-07-22	12.040	12.240	11.955	12.150	10.958	27,799
2024-07-19	12.050	12.080	11.950	12.010	10.832	19,938
2024-07-18	11.950	12.040	11.870	11.990	10.814	30,451
2024-07-17	11.970	12.120	11.860	12.010	10.832	23,839
2024-07-16	12.010	12.100	11.890	11.900	10.733	157,179
2024-07-15	12.040	12.040	11.870	11.940	10.769	43,226
2024-07-12	11.950	12.140	11.890	12.020	10.841	30,199
2024-07-11	11.830	12.000	11.800	11.970	10.796	55,037
2024-07-10	11.700	11.850	11.620	11.850	10.688	20,571
2024-07-09	11.830	11.840	11.650	11.740	10.588	20,034
2024-07-08	11.700	11.850	11.570	11.850	10.688	78,732
2024-07-05	11.870	11.930	11.600	11.660	10.516	18,900
2024-07-04	11.920	11.920	11.800	11.830	10.670	461
2024-07-03	11.840	11.950	11.700	11.880	10.715	28,540
2024-07-02	11.950	11.950	11.600	11.700	10.552	16,276
2024-06-28	11.900	11.990	11.900	11.990	10.814	40,641
2024-06-27	11.740	11.900	11.670	11.800	10.604	50,739
2024-06-26	11.350	11.710	11.350	11.640	10.460	45,279
2024-06-25	11.510	11.590	11.470	11.470	10.307	2,640
2024-06-24	11.490	11.625	11.360	11.530	10.361	22,760
2024-06-21	11.130	11.510	11.100	11.340	10.190	34,873
2024-06-20	11.180	11.250	11.070	11.140	10.011	28,991
2024-06-19	11.020	11.230	11.000	11.230	10.092	15,827
2024-06-18	11.120	11.220	11.030	11.110	9.984	31,360
2024-06-17	11.170	11.170	10.920	11.010	9.894	20,377
2024-06-14	11.230	11.230	11.120	11.170	10.038	29,191
2024-06-13	11.280	11.400	11.190	11.400	10.244	20,398
2024-06-12	11.440	11.440	11.250	11.280	10.136	18,492
2024-06-11	11.420	11.490	11.200	11.390	10.235	22,170
2024-06-10	11.340	11.430	11.340	11.400	10.244	9,045
2024-06-07	11.390	11.390	11.210	11.270	10.127	5,413
2024-06-06	11.340	11.480	11.300	11.420	10.262	9,730
2024-06-05	11.440	11.470	11.190	11.470	10.307	22,010
2024-06-04	11.590	11.590	11.210	11.210	10.074	50,378
2024-06-03	11.700	11.700	11.300	11.400	10.244	20,819
2024-05-31	11.440	11.630	11.250	11.630	10.451	68,537
2024-05-30	11.480	11.600	11.380	11.380	10.188	42,555
2024-05-29	11.540	11.590	11.370	11.370	10.179	25,518
2024-05-28	11.640	11.740	11.500	11.740	10.510	65,381
2024-05-27	11.580	11.650	11.550	11.600	10.385	1,200

← NewerPage 10 of 21 · 1,252 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.