BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	16.960	17.090	16.750	17.000	14.195	15,095
2022-09-19	16.960	17.090	16.630	17.080	14.262	10,833
2022-09-16	16.860	17.250	16.750	17.240	14.396	60,854
2022-09-15	16.780	17.140	16.540	16.910	14.120	23,780
2022-09-14	16.850	16.950	16.600	16.720	13.962	14,498
2022-09-13	17.280	17.280	16.840	16.840	14.062	7,458
2022-09-12	17.180	17.410	17.050	17.190	14.354	24,170
2022-09-09	16.620	17.200	16.560	17.200	14.362	27,615
2022-09-08	16.540	16.860	16.540	16.660	13.911	30,732
2022-09-07	16.310	16.720	16.310	16.640	13.895	14,584
2022-09-06	16.240	16.500	16.240	16.290	13.602	6,805
2022-09-02	16.150	16.420	16.000	16.250	13.569	24,042
2022-09-01	16.190	16.300	15.980	16.200	13.527	13,612
2022-08-31	16.260	16.410	16.130	16.410	13.703	38,616
2022-08-30	16.780	16.780	16.230	16.230	13.552	15,579
2022-08-29	16.490	16.900	16.490	16.500	13.742	15,846
2022-08-26	17.390	17.390	16.740	17.210	14.333	29,006
2022-08-25	17.190	17.400	17.120	17.290	14.400	18,763
2022-08-24	16.990	17.340	16.990	17.210	14.333	16,272
2022-08-23	17.090	17.200	16.980	17.200	14.325	20,338
2022-08-22	17.190	17.250	16.990	17.080	14.225	35,489
2022-08-19	16.880	17.170	16.850	16.900	14.075	30,978
2022-08-18	17.260	17.350	16.850	16.960	14.125	16,505
2022-08-17	17.250	17.370	17.000	17.150	14.283	13,656
2022-08-16	17.000	17.400	17.000	17.190	14.317	15,296
2022-08-15	17.100	17.100	16.900	17.000	14.158	6,231
2022-08-12	17.190	17.330	16.940	16.940	14.108	30,742
2022-08-11	17.310	17.400	16.990	17.000	14.158	26,225
2022-08-10	16.790	17.410	16.790	17.410	14.500	44,076
2022-08-09	16.500	16.630	16.190	16.630	13.850	8,505
2022-08-08	16.350	16.870	16.200	16.500	13.742	27,630
2022-08-05	16.570	17.000	16.360	16.360	13.625	15,943
2022-08-04	16.750	17.000	16.600	17.000	14.158	15,991
2022-08-03	16.620	16.990	16.370	16.500	13.742	21,572
2022-08-02	17.220	17.220	16.080	16.080	13.392	23,067
2022-07-29	16.130	17.030	16.130	16.720	13.925	44,266
2022-07-28	16.260	16.990	16.260	16.900	14.075	44,268
2022-07-27	15.870	16.610	15.870	16.290	13.531	9,113
2022-07-26	16.640	16.640	16.120	16.160	13.423	29,220
2022-07-25	16.300	16.500	15.980	16.400	13.623	13,725
2022-07-22	16.360	16.640	15.970	15.970	13.265	14,100
2022-07-21	15.800	16.580	15.800	16.220	13.473	18,906
2022-07-20	15.640	16.000	15.600	15.960	13.257	19,830
2022-07-19	15.540	15.910	15.130	15.600	12.958	26,337
2022-07-18	15.590	15.910	14.995	15.100	12.543	64,273
2022-07-15	14.980	15.900	14.980	15.900	13.207	27,223
2022-07-14	14.530	14.980	14.370	14.820	12.310	33,875
2022-07-13	14.770	15.050	14.740	14.910	12.385	8,800
2022-07-12	14.860	15.490	14.800	14.800	12.294	31,838
2022-07-11	14.990	14.990	14.500	14.900	12.377	14,320
2022-07-08	14.800	14.900	14.680	14.900	12.377	3,400
2022-07-07	14.690	14.990	14.670	14.930	12.402	24,357
2022-07-06	14.780	14.780	14.690	14.720	12.227	19,335
2022-07-05	14.710	14.990	14.580	14.700	12.211	13,400
2022-07-04	14.820	15.310	14.820	15.040	12.493	8,282
2022-06-30	14.970	14.990	14.370	14.990	12.451	55,830
2022-06-29	14.650	14.960	14.360	14.960	12.426	39,246
2022-06-28	14.550	14.980	14.540	14.980	12.407	99,630
2022-06-27	14.740	14.800	14.490	14.610	12.101	33,187
2022-06-24	14.750	14.910	14.580	14.630	12.117	61,456

← NewerPage 18 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.