BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.430	11.430	11.180	11.250	9.992	32,240
2024-02-27	11.400	11.500	11.280	11.330	10.024	36,951
2024-02-26	11.440	11.440	11.320	11.340	10.033	2,480
2024-02-23	11.340	11.490	11.300	11.300	9.998	4,231
2024-02-22	11.440	11.440	11.300	11.340	10.033	15,100
2024-02-21	11.320	11.430	11.300	11.360	10.051	22,065
2024-02-20	11.400	11.400	11.120	11.120	9.839	9,826
2024-02-16	11.320	11.500	11.310	11.400	10.086	23,645
2024-02-15	11.320	11.890	11.270	11.890	10.520	37,364
2024-02-14	11.310	11.450	11.260	11.330	10.024	43,520
2024-02-13	11.540	11.540	11.300	11.360	10.051	6,798
2024-02-12	11.490	11.610	11.160	11.380	10.069	37,628
2024-02-09	11.240	11.410	11.010	11.250	9.954	50,231
2024-02-08	11.430	11.460	11.230	11.360	10.051	35,348
2024-02-07	11.500	11.610	11.480	11.560	10.228	22,199
2024-02-06	11.490	11.600	11.460	11.570	10.237	8,705
2024-02-05	11.750	11.750	11.500	11.500	10.175	20,600
2024-02-02	11.760	11.760	11.490	11.490	10.166	4,736
2024-02-01	11.700	11.970	11.500	11.970	10.591	32,730
2024-01-31	11.790	11.870	11.600	11.670	10.325	26,285
2024-01-30	11.880	11.920	11.560	11.560	10.228	33,158
2024-01-29	11.820	11.900	11.720	11.800	10.402	37,215
2024-01-26	11.880	12.040	11.720	12.040	10.614	43,319
2024-01-25	11.980	11.980	11.670	11.860	10.455	14,189
2024-01-24	11.970	11.970	11.590	11.650	10.270	25,240
2024-01-23	11.750	12.120	11.540	11.540	10.173	62,301
2024-01-22	11.700	12.220	11.650	12.220	10.772	58,133
2024-01-19	11.300	11.950	11.300	11.770	10.376	8,641
2024-01-18	11.300	11.360	11.240	11.240	9.909	29,169
2024-01-17	11.610	11.610	11.360	11.400	10.050	25,889
2024-01-16	11.600	11.610	11.550	11.550	10.182	5,541
2024-01-15	11.630	11.800	11.510	11.510	10.147	9,030
2024-01-12	11.560	11.930	11.560	11.930	10.517	8,470
2024-01-11	11.700	11.710	11.680	11.680	10.296	19,808
2024-01-10	11.700	11.760	11.700	11.700	10.314	31,910
2024-01-09	11.630	11.800	11.580	11.770	10.376	28,765
2024-01-08	11.700	11.880	11.700	11.850	10.446	26,695
2024-01-05	11.700	11.970	11.620	11.970	10.552	23,948
2024-01-04	11.940	11.940	11.610	11.710	10.323	36,544
2024-01-03	11.900	11.900	11.720	11.800	10.402	25,859
2024-01-02	11.990	12.000	11.900	11.900	10.490	34,004
2023-12-29	11.960	11.960	11.800	11.870	10.464	4,760
2023-12-28	11.750	11.920	11.750	11.910	10.499	6,343
2023-12-27	11.870	11.880	11.730	11.760	10.329	17,852
2023-12-22	11.740	11.870	11.510	11.510	10.109	38,383
2023-12-21	11.450	11.740	11.440	11.740	10.311	18,860
2023-12-20	11.730	11.730	11.420	11.420	10.030	21,754
2023-12-19	11.630	11.740	11.570	11.690	10.268	55,996
2023-12-18	11.600	11.650	11.250	11.250	9.881	28,614
2023-12-15	11.810	11.860	11.500	11.500	10.101	69,777
2023-12-14	11.100	11.850	11.100	11.810	10.373	228,265
2023-12-13	10.440	11.160	10.440	11.000	9.662	56,808
2023-12-12	10.650	10.800	10.480	10.650	9.354	42,586
2023-12-11	10.950	10.950	10.520	10.520	9.240	39,736
2023-12-08	11.130	11.130	11.000	11.000	9.662	29,725
2023-12-07	11.000	11.110	11.000	11.110	9.758	11,461
2023-12-06	11.010	11.230	11.000	11.000	9.662	35,950
2023-12-05	11.240	11.250	10.900	11.050	9.705	54,673
2023-12-04	10.990	11.280	10.950	11.070	9.723	23,179
2023-12-01	10.870	11.000	10.830	11.000	9.662	9,407

← NewerPage 12 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.