BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	13.510	13.990	13.510	13.990	11.899	13,356
2023-03-13	13.500	13.500	13.150	13.410	11.406	34,380
2023-03-10	13.820	13.920	13.270	13.680	11.636	35,254
2023-03-09	13.850	14.120	13.590	13.720	11.670	41,580
2023-03-08	13.550	13.920	13.500	13.500	11.483	10,985
2023-03-07	14.250	14.250	13.600	13.800	11.738	16,801
2023-03-06	13.900	14.240	13.880	14.170	12.053	19,100
2023-03-03	13.940	14.040	13.900	13.910	11.831	8,330
2023-03-02	14.130	14.130	13.870	14.040	11.942	39,764
2023-03-01	14.100	14.500	14.100	14.500	12.333	28,337
2023-02-28	14.210	14.300	14.040	14.300	12.163	15,470
2023-02-27	14.250	14.490	14.140	14.300	12.163	27,002
2023-02-24	14.390	14.390	14.090	14.160	12.007	16,222
2023-02-23	14.540	14.560	14.400	14.400	12.211	9,075
2023-02-22	14.460	14.760	14.460	14.600	12.381	17,718
2023-02-21	14.550	14.990	14.410	14.410	12.219	22,428
2023-02-17	14.400	14.900	14.390	14.780	12.533	9,765
2023-02-16	14.510	14.660	14.380	14.470	12.270	21,600
2023-02-15	14.580	14.600	14.370	14.600	12.381	12,124
2023-02-14	14.510	14.980	14.395	14.580	12.364	23,519
2023-02-13	14.460	14.660	14.400	14.470	12.270	6,108
2023-02-10	14.490	14.510	14.300	14.350	12.169	19,133
2023-02-09	14.930	14.980	14.220	14.220	12.058	41,085
2023-02-08	15.060	15.090	14.520	14.890	12.626	85,901
2023-02-07	14.850	15.010	14.750	15.010	12.728	14,614
2023-02-06	14.920	15.000	14.740	15.000	12.720	23,532
2023-02-03	14.840	15.000	14.750	15.000	12.720	30,387
2023-02-02	15.010	15.070	14.740	14.800	12.550	36,974
2023-02-01	14.370	15.010	14.370	15.010	12.728	38,364
2023-01-31	14.550	14.770	14.310	14.750	12.508	21,572
2023-01-30	14.500	14.690	14.340	14.690	12.457	10,559
2023-01-27	14.320	14.460	14.100	14.100	11.920	17,956
2023-01-26	14.460	14.460	14.300	14.340	12.123	7,432
2023-01-25	14.160	14.460	14.080	14.320	12.106	25,379
2023-01-24	14.110	14.380	14.100	14.100	11.920	30,335
2023-01-23	14.070	14.380	14.070	14.300	12.089	23,203
2023-01-20	14.180	14.480	14.030	14.030	11.861	30,666
2023-01-19	14.210	14.290	13.880	13.880	11.734	2,764
2023-01-18	14.310	14.360	14.130	14.150	11.962	29,890
2023-01-17	14.090	14.300	14.070	14.200	12.005	45,371
2023-01-16	14.090	14.250	13.880	14.150	11.962	7,944
2023-01-13	14.000	14.040	13.710	13.900	11.751	28,432
2023-01-12	13.540	14.135	13.480	14.100	11.920	66,565
2023-01-11	13.100	13.750	13.090	13.540	11.447	76,543
2023-01-10	12.850	13.100	12.720	12.780	10.804	36,650
2023-01-09	12.790	13.090	12.650	12.650	10.694	97,792
2023-01-06	12.900	13.100	12.680	12.850	10.863	56,703
2023-01-05	13.110	13.110	12.850	12.850	10.863	25,920
2023-01-04	12.990	13.080	12.800	12.990	10.982	12,272
2023-01-03	13.250	13.250	12.850	12.850	10.863	8,241
2022-12-30	12.870	13.260	12.870	13.030	11.016	9,094
2022-12-29	12.800	13.160	12.790	13.130	11.100	5,500
2022-12-28	12.700	13.160	12.700	13.160	11.089	14,899
2022-12-23	13.100	13.100	12.730	12.890	10.862	28,196
2022-12-22	13.120	13.130	12.840	13.110	11.047	30,623
2022-12-21	13.200	13.340	13.100	13.150	11.081	30,518
2022-12-20	13.350	13.470	13.200	13.250	11.165	29,323
2022-12-19	13.540	13.540	13.220	13.350	11.249	24,426
2022-12-16	13.380	13.590	13.100	13.590	11.451	42,649
2022-12-15	13.500	13.520	13.110	13.110	11.047	18,466

← NewerPage 16 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.