BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	14.610	14.720	14.500	14.550	12.051	36,220
2022-06-22	14.540	14.625	14.410	14.450	11.968	25,916
2022-06-21	14.990	14.990	14.630	14.700	12.175	42,566
2022-06-20	14.950	14.950	14.640	14.720	12.192	16,625
2022-06-17	14.610	15.120	14.010	14.920	12.358	26,896
2022-06-16	14.520	14.760	14.310	14.750	12.217	97,602
2022-06-15	15.010	15.100	14.500	14.800	12.258	122,527
2022-06-14	15.300	15.300	14.700	15.000	12.424	41,112
2022-06-13	15.960	15.960	14.980	15.100	12.507	74,855
2022-06-10	16.010	16.210	15.920	15.980	13.236	36,662
2022-06-09	16.580	16.580	16.250	16.390	13.575	47,733
2022-06-08	16.980	17.100	16.600	16.750	13.873	38,823
2022-06-07	17.010	17.250	16.800	16.960	14.047	46,627
2022-06-06	17.490	17.490	17.010	17.160	14.213	29,826
2022-06-03	17.010	17.400	17.010	17.290	14.321	32,177
2022-06-02	17.110	17.400	17.100	17.110	14.172	22,454
2022-06-01	17.290	17.580	17.080	17.150	14.205	45,165
2022-05-31	17.370	17.760	17.010	17.760	14.710	66,712
2022-05-30	17.160	17.300	17.030	17.180	14.230	5,600
2022-05-27	17.350	17.470	17.010	17.010	14.053	5,040
2022-05-26	17.250	17.380	16.900	17.330	14.317	29,511
2022-05-25	17.130	17.220	17.060	17.090	14.119	1,660
2022-05-24	17.450	17.500	16.920	17.080	14.111	29,797
2022-05-20	17.210	17.760	17.130	17.610	14.549	72,564
2022-05-19	17.140	17.520	17.070	17.300	14.293	31,383
2022-05-18	16.990	17.410	16.920	17.410	14.384	15,045
2022-05-17	17.420	17.580	16.770	17.070	14.103	46,551
2022-05-16	17.250	17.350	17.070	17.320	14.309	16,346
2022-05-13	16.760	17.250	16.710	17.200	14.210	48,257
2022-05-12	16.690	16.890	16.350	16.890	13.954	12,075
2022-05-11	17.430	17.600	16.470	16.500	13.632	73,738
2022-05-10	17.510	17.650	17.220	17.250	14.251	36,093
2022-05-09	18.050	18.050	17.200	17.450	14.417	63,156
2022-05-06	18.050	18.270	18.040	18.060	14.921	45,096
2022-05-05	18.930	18.990	17.900	18.160	15.003	65,764
2022-05-04	18.100	18.810	17.120	18.700	15.449	46,158
2022-05-03	18.120	18.605	17.890	18.600	15.367	113,289
2022-05-02	19.230	19.350	17.550	17.960	14.838	106,373
2022-04-29	19.500	19.550	19.300	19.460	16.077	155,021
2022-04-28	19.460	19.540	19.350	19.510	16.119	49,143
2022-04-27	19.250	19.550	19.220	19.460	16.042	30,291
2022-04-26	19.445	19.500	19.260	19.260	15.877	15,844
2022-04-25	19.280	19.660	19.210	19.610	16.165	23,937
2022-04-22	19.710	19.710	19.535	19.640	16.190	13,766
2022-04-21	19.990	19.990	19.620	19.750	16.281	36,291
2022-04-20	19.970	19.990	19.700	19.950	16.446	93,918
2022-04-19	19.620	19.900	19.530	19.840	16.355	88,239
2022-04-18	19.610	19.690	19.450	19.620	16.174	93,323
2022-04-14	19.600	19.750	19.600	19.730	16.264	85,784
2022-04-13	19.550	19.730	19.520	19.640	16.190	458,651
2022-04-12	19.760	20.340	19.760	20.150	16.611	25,060
2022-04-11	20.730	20.730	19.850	19.850	16.363	43,706
2022-04-08	20.500	20.510	20.220	20.330	16.759	36,462
2022-04-07	20.520	20.800	20.500	20.500	16.899	70,129
2022-04-06	20.700	20.920	20.240	20.800	17.146	39,863
2022-04-05	21.000	21.430	20.500	20.500	16.899	40,863
2022-04-04	20.710	21.000	20.530	21.000	17.311	19,943
2022-04-01	20.960	20.960	20.440	20.750	17.105	49,379
2022-03-31	21.500	21.510	20.540	20.540	16.932	55,300
2022-03-30	21.300	21.500	21.080	21.150	17.435	64,117

← NewerPage 19 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.