BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.310	11.530	11.300	11.530	11.386	5,200
2026-07-17	11.470	11.600	11.230	11.560	11.415	28,486
2026-07-16	11.465	11.580	11.320	11.570	11.425	16,500
2026-07-15	11.680	11.730	11.440	11.570	11.425	17,053
2026-07-14	11.920	12.140	11.600	11.630	11.484	19,475
2026-07-13	11.940	12.030	11.880	12.000	11.850	5,866
2026-07-10	12.160	12.220	11.930	11.930	11.781	13,777
2026-07-09	12.200	12.370	12.000	12.250	12.097	3,350
2026-07-08	12.000	12.350	11.850	12.030	11.879	20,371
2026-07-07	11.740	12.060	11.700	12.060	11.909	22,830
2026-07-06	11.700	11.900	11.700	11.750	11.603	3,034
2026-07-03	11.660	11.770	11.580	11.710	11.563	3,801
2026-07-02	11.680	11.960	11.680	11.700	11.553	11,332
2026-06-30	11.750	12.030	11.700	11.700	11.553	20,271
2026-06-29	11.700	11.980	11.700	11.850	11.655	5,833
2026-06-26	11.900	11.900	11.710	11.710	11.517	1,680
2026-06-25	11.940	12.000	11.640	11.640	11.449	18,499
2026-06-24	11.990	12.010	11.950	11.950	11.754	3,275
2026-06-23	11.860	12.090	11.860	11.950	11.754	13,940
2026-06-22	11.880	12.110	11.880	12.000	11.803	7,339
2026-06-19	11.880	12.000	11.880	11.880	11.685	5,747
2026-06-18	11.660	12.170	11.550	12.170	11.970	18,704
2026-06-17	12.050	12.050	11.700	11.700	11.508	12,082
2026-06-16	11.520	12.210	11.520	12.090	11.891	3,303
2026-06-15	11.990	12.280	11.970	11.970	11.773	4,334
2026-06-12	11.940	12.280	11.930	12.250	12.049	5,370
2026-06-11	11.420	11.930	11.420	11.810	11.616	22,046
2026-06-10	11.600	11.600	11.500	11.510	11.321	13,543
2026-06-09	11.670	11.680	11.550	11.600	11.409	18,327
2026-06-08	11.830	11.870	11.560	11.660	11.468	17,023
2026-06-05	11.870	11.910	11.750	11.800	11.606	3,106
2026-06-04	11.900	11.990	11.800	11.800	11.606	1,053
2026-06-03	11.590	12.000	11.590	11.770	11.577	2,076
2026-06-02	11.885	11.920	11.710	11.750	11.557	10,111
2026-06-01	11.960	12.020	11.810	11.870	11.675	1,828
2026-05-29	11.850	12.090	11.720	12.070	11.872	18,571
2026-05-28	11.600	11.870	11.600	11.750	11.511	17,489
2026-05-27	11.410	11.620	11.380	11.480	11.246	1,735
2026-05-26	11.590	11.590	11.300	11.450	11.217	2,059
2026-05-25	11.460	11.560	11.360	11.360	11.129	1,408
2026-05-22	11.420	11.500	11.300	11.380	11.148	6,101
2026-05-21	11.345	11.390	11.190	11.300	11.070	18,335
2026-05-20	11.290	11.390	11.260	11.390	11.158	3,607
2026-05-19	11.300	11.390	11.220	11.220	10.991	3,791
2026-05-15	11.380	11.380	11.220	11.330	11.099	6,263
2026-05-14	11.450	11.600	11.330	11.380	11.148	36,058
2026-05-13	11.510	11.600	11.400	11.400	11.168	9,074
2026-05-12	11.600	11.710	11.500	11.690	11.452	43,593
2026-05-11	11.710	11.920	11.440	11.440	11.207	13,015
2026-05-08	11.755	11.850	11.670	11.740	11.501	1,189
2026-05-07	11.900	11.900	11.630	11.750	11.511	38,060
2026-05-06	11.910	11.980	11.900	11.970	11.726	1,111
2026-05-05	11.850	11.980	11.750	11.900	11.658	3,178
2026-05-04	12.040	12.040	11.490	11.760	11.520	31,641
2026-05-01	12.010	12.140	11.850	11.850	11.609	1,788
2026-04-30	12.250	12.250	12.050	12.100	11.853	41,965
2026-04-29	12.190	12.300	11.980	12.260	11.964	4,747
2026-04-28	12.070	12.340	12.050	12.170	11.876	6,618
2026-04-27	12.160	12.410	12.140	12.160	11.867	13,947
2026-04-24	12.200	12.360	12.060	12.360	12.062	11,549

← NewerPage 2 of 3 · 124 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.