BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	12.150	12.200	12.030	12.140	10.537	28,129
2023-09-05	12.210	12.270	12.110	12.150	10.545	2,658
2023-09-01	12.000	12.280	12.000	12.100	10.502	75,821
2023-08-31	12.570	12.570	12.000	12.030	10.441	36,108
2023-08-30	12.010	12.180	12.010	12.180	10.572	31,669
2023-08-29	11.950	12.140	11.900	12.100	10.465	8,351
2023-08-28	12.170	12.180	11.900	12.010	10.387	25,529
2023-08-25	12.150	12.150	11.970	12.090	10.456	45,770
2023-08-24	12.590	12.590	12.150	12.200	10.551	22,651
2023-08-23	12.350	12.480	12.190	12.390	10.716	9,188
2023-08-22	12.540	12.540	12.150	12.250	10.594	38,457
2023-08-21	12.530	12.660	12.480	12.500	10.811	16,569
2023-08-18	12.590	12.600	12.430	12.600	10.897	23,353
2023-08-17	12.780	12.780	12.500	12.500	10.811	16,321
2023-08-16	12.600	12.900	12.500	12.900	11.157	24,785
2023-08-15	12.680	12.840	12.540	12.570	10.871	8,613
2023-08-14	13.000	13.000	12.900	12.910	11.165	5,762
2023-08-11	12.630	13.040	12.560	13.020	11.260	9,103
2023-08-10	12.740	13.040	12.740	13.040	11.278	11,128
2023-08-09	12.800	12.990	12.600	12.990	11.234	8,345
2023-08-08	12.810	12.990	12.610	12.990	11.234	18,696
2023-08-04	12.610	12.700	12.530	12.620	10.914	4,463
2023-08-03	12.490	12.760	12.490	12.490	10.802	16,577
2023-08-02	12.920	12.920	12.490	12.500	10.811	28,130
2023-08-01	13.220	13.220	12.680	12.850	11.113	18,285
2023-07-31	13.370	13.380	13.010	13.010	11.252	12,874
2023-07-28	13.190	13.420	13.020	13.350	11.546	24,557
2023-07-27	13.350	13.510	13.200	13.400	11.552	46,952
2023-07-26	13.810	13.850	13.390	13.850	11.940	40,789
2023-07-25	13.920	13.920	13.460	13.850	11.940	17,178
2023-07-24	13.420	13.670	13.420	13.660	11.776	21,282
2023-07-21	13.350	13.450	13.320	13.350	11.509	21,758
2023-07-20	13.440	13.900	13.250	13.320	11.483	20,618
2023-07-19	13.940	13.940	13.450	13.800	11.897	18,018
2023-07-18	13.850	13.900	13.490	13.520	11.655	14,616
2023-07-17	13.870	13.900	13.650	13.850	11.940	18,860
2023-07-14	13.800	13.930	13.570	13.930	12.009	35,891
2023-07-13	13.570	13.870	13.550	13.850	11.940	28,627
2023-07-12	13.350	13.750	13.350	13.750	11.854	3,639
2023-07-11	12.860	13.750	12.820	13.750	11.854	27,623
2023-07-10	12.990	13.110	12.840	13.110	11.302	21,277
2023-07-07	12.800	13.080	12.780	13.080	11.276	23,935
2023-07-06	12.880	12.880	12.780	12.820	11.052	6,982
2023-07-05	13.010	13.090	12.840	12.940	11.155	3,893
2023-07-04	13.260	13.260	12.890	13.100	11.293	11,639
2023-06-30	12.850	12.890	12.700	12.890	11.112	24,204
2023-06-29	12.690	12.780	12.660	12.700	10.948	19,902
2023-06-28	12.470	12.690	12.460	12.690	10.903	20,633
2023-06-27	12.400	12.670	12.400	12.580	10.808	15,990
2023-06-26	12.460	12.480	12.420	12.420	10.671	8,430
2023-06-23	12.480	12.480	12.350	12.370	10.628	10,516
2023-06-22	12.440	12.500	12.360	12.460	10.705	12,320
2023-06-21	12.560	12.590	12.430	12.450	10.697	22,651
2023-06-20	12.580	12.750	12.500	12.750	10.954	20,342
2023-06-19	12.610	12.705	12.600	12.600	10.825	900
2023-06-16	12.650	12.750	12.600	12.600	10.825	26,332
2023-06-15	12.490	12.580	12.450	12.570	10.800	24,181
2023-06-14	12.500	12.750	12.380	12.380	10.636	53,703
2023-06-13	12.610	12.650	12.500	12.500	10.740	14,965
2023-06-12	12.550	12.670	12.510	12.600	10.825	19,706

← NewerPage 14 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.