BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	20.990	21.410	20.750	21.400	17.605	30,606
2022-03-28	21.660	21.660	20.600	20.960	17.243	72,449
2022-03-25	21.590	21.770	21.290	21.530	17.712	48,611
2022-03-24	21.680	21.750	21.350	21.610	17.778	41,980
2022-03-23	21.500	21.800	21.230	21.360	17.573	22,328
2022-03-22	21.450	21.680	21.350	21.450	17.647	25,977
2022-03-21	21.960	21.960	21.000	21.000	17.276	18,204
2022-03-18	21.490	22.170	21.350	21.700	17.852	108,145
2022-03-17	21.490	21.500	21.000	21.000	17.276	72,861
2022-03-16	21.410	21.590	21.190	21.500	17.688	73,023
2022-03-15	21.000	21.720	20.470	20.470	16.840	45,669
2022-03-14	20.550	21.110	19.900	20.960	17.243	44,274
2022-03-11	20.200	20.445	20.120	20.150	16.577	27,779
2022-03-10	19.990	20.000	19.600	20.000	16.454	117,910
2022-03-09	19.590	20.030	19.450	20.000	16.454	248,792
2022-03-08	18.440	19.110	18.440	19.100	15.713	46,389
2022-03-07	18.790	18.850	18.440	18.440	15.170	29,006
2022-03-04	18.940	19.030	18.690	18.840	15.499	22,624
2022-03-03	19.070	19.250	18.910	19.050	15.672	25,818
2022-03-02	18.740	19.190	18.690	19.190	15.787	46,331
2022-03-01	18.840	18.990	18.550	18.600	15.302	50,305
2022-02-28	18.500	18.970	18.200	18.970	15.606	94,033
2022-02-25	18.510	18.800	18.110	18.530	15.244	36,269
2022-02-24	18.490	18.650	18.180	18.650	15.308	37,809
2022-02-23	19.160	19.170	18.550	18.650	15.308	33,040
2022-02-22	18.630	18.700	18.280	18.700	15.349	83,395
2022-02-18	19.030	19.030	18.520	18.600	15.267	22,113
2022-02-17	18.990	18.990	18.450	18.700	15.349	29,338
2022-02-16	18.800	19.070	18.770	18.900	15.513	115,010
2022-02-15	18.800	18.800	18.500	18.550	15.226	53,395
2022-02-14	18.920	19.020	18.650	18.740	15.382	39,765
2022-02-11	19.260	19.420	18.800	18.920	15.529	177,061
2022-02-10	18.760	19.720	18.760	19.370	15.899	91,998
2022-02-09	18.490	19.600	18.450	18.800	15.431	308,936
2022-02-08	17.810	18.390	17.750	18.390	15.094	104,510
2022-02-07	17.900	18.100	17.790	17.790	14.602	32,920
2022-02-04	17.690	17.860	17.560	17.850	14.651	74,117
2022-02-03	17.930	17.930	17.630	17.850	14.651	19,147
2022-02-02	17.660	17.870	17.600	17.870	14.668	37,720
2022-02-01	17.740	17.800	17.470	17.750	14.569	48,059
2022-01-31	17.250	17.740	17.230	17.610	14.454	39,215
2022-01-28	17.180	17.210	16.840	17.100	14.036	74,367
2022-01-27	16.810	17.100	16.610	16.900	13.837	51,232
2022-01-26	17.130	17.170	16.810	16.840	13.788	31,452
2022-01-25	16.720	17.290	16.500	17.290	14.156	37,947
2022-01-24	17.020	17.030	16.510	16.990	13.911	70,110
2022-01-21	17.990	18.000	16.990	17.020	13.935	57,367
2022-01-20	18.450	18.490	17.830	17.830	14.598	30,580
2022-01-19	18.380	18.680	18.340	18.370	15.040	12,421
2022-01-18	18.530	18.750	18.150	18.750	15.352	30,003
2022-01-17	18.270	18.500	18.230	18.430	15.090	7,123
2022-01-14	18.040	18.300	17.690	18.300	14.983	38,539
2022-01-13	18.150	18.180	18.000	18.010	14.746	13,003
2022-01-12	17.980	18.250	17.860	17.900	14.656	8,056
2022-01-11	17.570	18.120	17.570	17.960	14.705	26,336
2022-01-10	17.990	18.120	17.670	18.010	14.746	72,926
2022-01-07	17.650	18.050	17.340	18.050	14.778	21,877
2022-01-06	17.410	17.820	17.410	17.500	14.328	11,342
2022-01-05	17.540	18.040	17.500	17.600	14.410	36,162
2022-01-04	17.950	18.050	17.570	18.050	14.778	39,202

← NewerPage 20 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.