BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	13.520	13.650	13.300	13.400	11.291	34,350
2022-12-13	13.300	13.505	13.300	13.450	11.333	54,998
2022-12-12	13.210	13.300	13.000	13.170	11.097	121,268
2022-12-09	13.270	13.410	13.150	13.410	11.300	17,420
2022-12-08	13.310	13.310	13.100	13.100	11.039	9,399
2022-12-07	13.400	13.550	13.170	13.400	11.291	56,063
2022-12-06	13.670	13.670	13.400	13.550	11.418	26,515
2022-12-05	13.690	13.740	13.540	13.550	11.418	9,473
2022-12-02	13.870	13.870	13.620	13.820	11.645	37,773
2022-12-01	13.920	13.990	13.700	13.750	11.586	48,974
2022-11-30	14.040	14.040	13.660	13.660	11.510	68,263
2022-11-29	14.260	14.260	13.840	13.940	11.746	6,969
2022-11-28	14.320	14.320	13.790	13.850	11.634	32,464
2022-11-25	14.000	14.170	14.000	14.170	11.903	7,010
2022-11-24	13.950	14.140	13.770	14.020	11.777	5,075
2022-11-23	13.940	14.050	13.800	13.970	11.735	34,460
2022-11-22	13.810	13.990	13.760	13.800	11.592	22,281
2022-11-21	13.950	13.950	13.710	13.750	11.550	10,532
2022-11-18	13.810	13.900	13.610	13.730	11.533	26,082
2022-11-17	13.880	13.930	13.550	13.810	11.601	38,079
2022-11-16	14.550	14.550	13.800	13.800	11.592	21,363
2022-11-15	14.330	14.430	14.020	14.020	11.777	12,846
2022-11-14	14.490	14.780	13.970	13.970	11.735	32,840
2022-11-11	14.050	14.410	13.920	14.410	12.105	55,723
2022-11-10	13.900	14.250	13.730	14.000	11.760	54,233
2022-11-09	13.890	13.900	13.570	13.900	11.676	10,461
2022-11-08	14.080	14.080	13.670	13.810	11.601	119,965
2022-11-07	14.010	14.250	13.900	14.000	11.760	22,013
2022-11-04	13.890	14.030	13.670	13.840	11.626	14,306
2022-11-03	13.820	13.960	13.560	13.650	11.466	13,573
2022-11-02	13.980	14.210	13.870	13.940	11.710	13,508
2022-11-01	14.100	14.270	14.000	14.080	11.827	6,354
2022-10-31	14.050	14.200	13.960	14.100	11.844	34,842
2022-10-28	14.020	14.280	14.020	14.110	11.853	35,160
2022-10-27	13.950	14.280	13.900	14.000	11.724	246,131
2022-10-26	14.110	14.110	13.780	14.000	11.724	68,030
2022-10-25	13.980	14.200	13.860	14.140	11.841	199,560
2022-10-24	13.960	14.000	13.490	13.900	11.640	53,833
2022-10-21	13.640	13.750	13.520	13.690	11.465	10,581
2022-10-20	13.820	13.950	13.600	13.650	11.431	14,745
2022-10-19	13.980	14.050	13.720	13.810	11.565	9,313
2022-10-18	14.350	14.350	13.740	14.010	11.733	18,957
2022-10-17	14.340	14.450	13.970	13.970	11.699	41,275
2022-10-14	14.000	14.130	13.910	14.030	11.749	13,813
2022-10-13	13.590	14.140	13.590	14.010	11.733	17,557
2022-10-12	13.550	13.990	13.470	13.710	11.481	13,313
2022-10-11	13.870	14.100	13.340	13.340	11.171	16,869
2022-10-07	14.150	14.280	13.670	13.670	11.448	10,978
2022-10-06	14.260	14.310	13.950	14.200	11.892	58,768
2022-10-05	14.750	14.750	14.160	14.400	12.059	34,320
2022-10-04	14.990	14.990	14.380	14.990	12.553	37,497
2022-10-03	14.000	14.530	13.900	14.320	11.992	49,941
2022-09-30	14.280	14.280	13.610	14.000	11.724	62,815
2022-09-29	14.740	14.760	13.770	14.350	12.017	40,975
2022-09-28	15.010	15.150	14.440	15.010	12.534	37,593
2022-09-27	15.410	15.495	14.940	15.010	12.534	22,258
2022-09-26	15.600	15.930	15.420	15.420	12.876	48,667
2022-09-23	16.200	16.200	15.350	15.550	12.985	44,687
2022-09-22	16.760	16.760	16.200	16.300	13.611	8,746
2022-09-21	16.890	17.050	16.750	17.000	14.195	7,755

← NewerPage 17 of 21 · 1,251 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.