BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	11.560	11.650	11.490	11.650	10.429	28,274
2024-05-23	11.730	11.730	11.540	11.560	10.349	33,774
2024-05-22	11.700	11.700	11.490	11.620	10.403	20,973
2024-05-21	11.640	11.700	11.500	11.650	10.429	17,490
2024-05-17	11.670	11.750	11.480	11.750	10.519	28,292
2024-05-16	11.400	11.670	11.380	11.550	10.340	30,813
2024-05-15	11.400	11.500	11.340	11.340	10.152	41,057
2024-05-14	11.230	11.410	11.230	11.230	10.053	27,442
2024-05-13	11.150	11.340	11.150	11.340	10.152	15,216
2024-05-10	11.230	11.300	11.180	11.180	10.009	18,417
2024-05-09	11.120	11.280	11.090	11.190	10.018	19,836
2024-05-08	11.050	11.350	11.050	11.140	9.973	32,317
2024-05-07	11.210	11.380	10.930	11.380	10.188	11,962
2024-05-06	10.990	11.210	10.940	11.210	10.035	17,430
2024-05-03	10.950	10.990	10.810	10.990	9.839	4,145
2024-05-02	10.750	10.990	10.750	10.750	9.624	11,608
2024-05-01	10.650	10.900	10.650	10.850	9.713	20,272
2024-04-30	10.880	10.880	10.600	10.600	9.489	20,907
2024-04-29	10.740	10.940	10.680	10.900	9.758	47,725
2024-04-26	10.790	10.950	10.790	10.790	9.621	17,775
2024-04-25	10.750	10.970	10.730	10.780	9.612	33,010
2024-04-24	10.990	11.050	10.800	10.920	9.737	17,365
2024-04-23	10.880	11.140	10.800	10.800	9.630	8,792
2024-04-22	10.820	11.000	10.770	11.000	9.808	18,712
2024-04-19	10.670	10.820	10.650	10.810	9.639	17,672
2024-04-18	10.700	10.760	10.700	10.700	9.541	4,500
2024-04-17	10.760	10.790	10.700	10.790	9.621	9,934
2024-04-16	10.990	10.990	10.640	10.750	9.585	15,564
2024-04-15	11.040	11.190	10.920	11.070	9.871	86,200
2024-04-12	11.160	11.300	10.960	10.980	9.790	37,660
2024-04-11	11.440	11.440	11.060	11.110	9.906	19,799
2024-04-10	11.350	11.400	11.150	11.200	9.987	33,885
2024-04-09	11.150	11.440	11.080	11.410	10.174	53,633
2024-04-08	11.060	11.250	10.970	11.240	10.022	24,136
2024-04-05	10.800	11.140	10.800	11.075	9.875	8,401
2024-04-04	10.780	11.000	10.750	10.750	9.585	37,719
2024-04-03	11.100	11.140	10.840	11.100	9.897	27,766
2024-04-02	11.020	11.050	10.840	10.950	9.764	5,292
2024-04-01	11.280	11.280	10.920	10.920	9.737	14,317
2024-03-28	10.920	11.240	10.700	11.050	9.853	148,133
2024-03-27	10.760	10.950	10.760	10.760	9.594	22,782
2024-03-26	10.900	11.040	10.830	10.890	9.672	33,794
2024-03-25	10.740	11.000	10.530	10.960	9.734	31,453
2024-03-22	10.890	10.940	10.650	10.700	9.503	22,069
2024-03-21	11.140	11.150	10.890	10.950	9.725	25,668
2024-03-20	11.010	11.220	10.990	11.150	9.903	7,011
2024-03-19	11.350	11.350	11.010	11.010	9.778	14,708
2024-03-18	11.380	11.390	10.990	11.010	9.778	102,446
2024-03-15	11.460	11.510	11.320	11.430	10.151	41,311
2024-03-14	11.500	11.610	11.250	11.400	10.125	44,063
2024-03-13	11.030	11.700	11.030	11.630	10.329	49,356
2024-03-12	11.000	11.390	11.000	11.150	9.903	49,480
2024-03-11	11.180	11.270	11.040	11.230	9.974	10,869
2024-03-08	11.080	11.150	10.830	11.140	9.894	96,921
2024-03-07	11.100	11.230	11.100	11.230	9.974	11,720
2024-03-06	11.130	11.230	11.050	11.230	9.974	2,421
2024-03-05	11.250	11.260	10.980	10.980	9.752	11,207
2024-03-04	10.990	11.280	10.990	11.270	10.009	34,691
2024-03-01	11.220	11.340	11.200	11.310	10.045	7,159
2024-02-29	11.310	11.310	11.210	11.230	9.974	49,805

← NewerPage 11 of 21 · 1,255 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.