BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	12.500	12.610	12.500	12.510	10.748	18,262
2023-06-08	12.530	12.660	12.350	12.600	10.825	19,769
2023-06-07	12.530	12.640	12.470	12.470	10.714	33,133
2023-06-06	12.600	12.600	12.490	12.600	10.825	26,015
2023-06-05	12.630	12.710	12.520	12.710	10.920	5,490
2023-06-02	12.600	12.800	12.470	12.760	10.963	14,781
2023-06-01	12.300	12.650	12.300	12.650	10.868	31,374
2023-05-31	12.200	12.330	12.060	12.300	10.568	52,491
2023-05-30	12.390	12.390	12.210	12.350	10.611	27,985
2023-05-29	12.450	12.500	12.390	12.410	10.625	8,660
2023-05-26	12.610	12.610	12.300	12.400	10.617	13,174
2023-05-25	12.740	12.750	12.500	12.640	10.822	11,610
2023-05-24	12.620	12.690	12.560	12.560	10.754	9,008
2023-05-23	12.900	13.000	12.640	12.740	10.908	78,946
2023-05-19	12.910	13.150	12.810	13.000	11.130	10,960
2023-05-18	12.800	12.970	12.760	12.970	11.105	37,491
2023-05-17	12.900	12.900	12.820	12.830	10.985	2,837
2023-05-16	12.950	12.950	12.700	12.850	11.002	25,039
2023-05-15	12.900	12.960	12.720	12.960	11.096	18,276
2023-05-12	12.720	12.840	12.640	12.640	10.822	9,705
2023-05-11	12.750	12.835	12.700	12.830	10.985	26,779
2023-05-10	12.700	12.800	12.690	12.765	10.929	18,864
2023-05-09	12.850	12.870	12.660	12.780	10.942	25,592
2023-05-08	12.800	12.900	12.680	12.750	10.916	10,577
2023-05-05	12.440	12.760	12.350	12.700	10.874	13,097
2023-05-04	12.990	12.990	12.320	12.600	10.788	31,281
2023-05-03	12.790	12.820	12.650	12.750	10.916	17,571
2023-05-02	12.870	12.870	12.750	12.850	11.002	22,290
2023-05-01	13.000	13.110	12.960	12.980	11.113	27,700
2023-04-28	13.200	13.330	12.990	12.990	11.122	22,452
2023-04-27	13.100	13.280	13.010	13.200	11.302	14,546
2023-04-26	13.050	13.220	13.040	13.060	11.145	19,695
2023-04-25	13.340	13.340	12.950	13.070	11.153	11,978
2023-04-24	13.090	13.220	13.060	13.220	11.281	6,185
2023-04-21	13.090	13.320	13.010	13.080	11.162	5,205
2023-04-20	12.990	13.100	12.940	12.940	11.043	13,209
2023-04-19	12.810	13.000	12.810	13.000	11.094	10,774
2023-04-18	13.250	13.250	12.940	12.950	11.051	8,203
2023-04-17	13.070	13.370	12.930	13.370	11.409	16,875
2023-04-14	13.150	13.190	13.020	13.160	11.230	7,892
2023-04-13	13.200	13.300	13.110	13.250	11.307	14,429
2023-04-12	13.100	13.380	13.100	13.180	11.247	9,043
2023-04-11	13.160	13.210	12.950	13.100	11.179	19,952
2023-04-10	13.000	13.170	12.900	13.020	11.111	61,051
2023-04-05	13.250	13.250	12.930	13.010	11.102	10,645
2023-04-04	13.400	13.400	13.150	13.170	11.239	5,200
2023-04-03	13.260	13.380	13.050	13.280	11.333	4,176
2023-03-31	13.310	13.370	13.200	13.260	11.316	13,776
2023-03-30	13.330	13.370	13.210	13.310	11.358	9,502
2023-03-29	13.310	13.310	13.090	13.110	11.151	6,500
2023-03-28	13.430	13.430	13.100	13.310	11.321	6,808
2023-03-27	13.270	13.320	13.170	13.220	11.244	4,100
2023-03-24	13.010	13.330	13.000	13.240	11.261	17,410
2023-03-23	13.270	13.270	13.000	13.050	11.100	10,699
2023-03-22	13.400	13.450	13.180	13.190	11.219	18,652
2023-03-21	13.610	13.610	13.260	13.400	11.398	8,967
2023-03-20	13.880	13.990	13.500	13.990	11.899	14,213
2023-03-17	13.750	13.960	13.550	13.760	11.704	40,554
2023-03-16	13.740	13.900	13.560	13.770	11.712	23,341
2023-03-15	13.580	13.690	13.440	13.600	11.568	16,304

← NewerPage 15 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.