BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.510	10.910	10.400	10.910	9.582	59,364
2023-11-29	10.250	10.560	10.130	10.440	9.170	77,708
2023-11-28	10.400	10.690	9.990	9.990	8.737	61,357
2023-11-27	10.350	10.430	10.200	10.210	8.929	594,519
2023-11-24	10.400	10.450	10.260	10.280	8.990	36,729
2023-11-23	10.170	10.450	10.170	10.400	9.095	18,000
2023-11-22	10.500	10.510	10.370	10.450	9.139	32,503
2023-11-21	10.460	10.550	10.340	10.550	9.226	17,615
2023-11-20	10.650	10.710	10.480	10.550	9.226	80,326
2023-11-17	10.710	10.710	10.570	10.610	9.279	16,363
2023-11-16	10.800	10.800	10.600	10.600	9.270	34,128
2023-11-15	10.700	10.870	10.650	10.650	9.314	76,220
2023-11-14	10.710	10.790	10.510	10.690	9.349	281,955
2023-11-13	10.700	10.740	10.560	10.600	9.270	7,868
2023-11-10	10.760	10.760	10.530	10.710	9.366	35,731
2023-11-09	10.660	10.710	10.550	10.700	9.358	96,315
2023-11-08	10.690	10.690	10.560	10.560	9.235	2,864
2023-11-07	10.690	10.730	10.580	10.580	9.253	5,919
2023-11-06	10.890	10.890	10.650	10.680	9.340	21,982
2023-11-03	10.600	10.770	10.390	10.760	9.410	33,168
2023-11-02	10.560	10.600	10.250	10.520	9.200	94,054
2023-11-01	10.400	10.515	10.210	10.510	9.191	35,296
2023-10-31	10.650	10.700	10.420	10.550	9.226	11,640
2023-10-30	10.730	10.730	10.560	10.650	9.314	8,771
2023-10-27	10.810	10.860	10.500	10.860	9.460	35,776
2023-10-26	10.850	10.860	10.790	10.860	9.460	4,350
2023-10-25	10.890	10.920	10.800	10.850	9.451	11,467
2023-10-24	11.000	11.010	10.860	11.000	9.582	20,375
2023-10-23	11.160	11.250	10.910	11.000	9.582	38,025
2023-10-20	11.180	11.250	11.100	11.250	9.800	4,945
2023-10-19	11.090	11.350	11.020	11.220	9.773	26,247
2023-10-18	11.150	11.170	11.000	11.160	9.721	5,936
2023-10-17	11.200	11.210	11.050	11.200	9.756	15,250
2023-10-16	11.310	11.380	11.030	11.030	9.608	13,695
2023-10-13	11.220	11.420	11.190	11.210	9.765	16,751
2023-10-12	11.510	11.510	11.140	11.240	9.791	35,173
2023-10-11	11.500	11.640	11.420	11.640	10.139	15,121
2023-10-10	11.460	11.710	11.460	11.550	10.061	11,837
2023-10-06	11.100	11.670	11.100	11.330	9.869	27,700
2023-10-05	11.400	11.400	11.150	11.220	9.773	9,604
2023-10-04	11.020	11.530	11.020	11.530	10.044	12,520
2023-10-03	11.700	11.730	11.120	11.150	9.712	34,683
2023-10-02	11.900	12.000	11.700	11.700	10.192	16,999
2023-09-29	11.900	11.960	11.850	11.950	10.409	21,860
2023-09-28	11.780	11.950	11.760	11.790	10.270	30,270
2023-09-27	11.940	11.950	11.750	11.950	10.372	13,192
2023-09-26	12.200	12.370	11.910	12.010	10.424	25,843
2023-09-25	12.250	12.250	12.000	12.250	10.632	13,407
2023-09-22	12.290	12.290	12.060	12.190	10.580	19,510
2023-09-21	12.060	12.270	12.050	12.090	10.493	19,158
2023-09-20	12.350	12.350	12.230	12.250	10.632	22,702
2023-09-19	12.260	12.400	12.130	12.400	10.762	15,273
2023-09-18	12.580	12.580	12.150	12.410	10.771	18,246
2023-09-15	12.290	12.610	12.130	12.130	10.528	88,376
2023-09-14	12.150	12.320	12.150	12.200	10.589	15,111
2023-09-13	12.230	12.300	12.100	12.190	10.580	18,768
2023-09-12	12.200	12.420	12.085	12.240	10.624	26,264
2023-09-11	12.030	12.250	12.000	12.000	10.415	16,380
2023-09-08	11.970	12.180	11.820	12.030	10.441	78,700
2023-09-07	12.060	12.200	11.900	11.900	10.329	31,057

← NewerPage 13 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.