BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	17.800	17.870	17.300	17.690	14.484	17,191
2021-12-30	17.930	17.940	17.290	17.940	14.688	24,370
2021-12-29	17.360	18.000	17.270	18.000	14.703	52,751
2021-12-24	17.400	17.400	17.220	17.400	14.213	2,380
2021-12-23	17.310	17.610	17.040	17.280	14.115	23,371
2021-12-22	16.800	17.390	16.800	17.390	14.205	23,575
2021-12-21	17.010	17.070	16.830	16.920	13.821	97,865
2021-12-20	16.500	16.990	16.500	16.990	13.878	20,840
2021-12-17	16.890	17.010	16.490	17.010	13.894	39,969
2021-12-16	17.240	17.240	16.750	17.010	13.894	21,145
2021-12-15	16.880	17.060	16.520	17.000	13.886	58,036
2021-12-14	16.760	17.060	16.750	16.750	13.682	11,325
2021-12-13	16.990	17.060	16.970	17.060	13.935	9,882
2021-12-10	16.990	17.060	16.910	17.060	13.935	20,084
2021-12-09	16.620	17.080	16.340	16.990	13.878	53,913
2021-12-08	16.620	16.620	16.240	16.350	13.355	28,316
2021-12-07	17.020	17.130	16.500	16.750	13.682	37,930
2021-12-06	16.800	17.200	16.780	16.780	13.707	28,752
2021-12-03	16.790	16.870	16.540	16.710	13.649	19,503
2021-12-02	16.580	16.890	16.490	16.850	13.764	48,721
2021-12-01	16.960	17.010	16.300	16.440	13.429	37,227
2021-11-30	17.010	17.350	16.550	16.730	13.666	430,346
2021-11-29	17.240	17.250	16.920	16.960	13.854	24,380
2021-11-26	17.350	17.450	17.030	17.040	13.885	10,424
2021-11-25	17.530	17.630	17.320	17.350	14.137	21,000
2021-11-24	17.260	17.510	17.080	17.510	14.268	22,267
2021-11-23	17.800	17.800	17.010	17.170	13.991	50,260
2021-11-22	17.740	17.860	17.270	17.860	14.553	18,137
2021-11-19	17.630	17.850	17.210	17.780	14.488	23,687
2021-11-18	17.840	17.860	17.300	17.860	14.553	24,199
2021-11-17	17.640	17.860	17.350	17.860	14.553	19,267
2021-11-16	17.820	18.000	17.720	17.860	14.553	17,263
2021-11-15	17.700	17.970	17.400	17.970	14.642	61,373
2021-11-12	17.660	17.890	17.000	17.700	14.422	47,478
2021-11-11	17.130	17.600	17.100	17.600	14.341	119,174
2021-11-10	16.800	17.340	16.630	16.900	13.771	117,345
2021-11-09	16.450	16.750	16.450	16.540	13.477	19,160
2021-11-08	16.800	16.810	16.300	16.450	13.404	65,379
2021-11-05	17.100	17.100	16.820	16.910	13.779	89,336
2021-11-04	17.000	17.110	16.700	17.110	13.942	41,883
2021-11-03	17.310	17.310	16.810	17.070	13.909	7,741
2021-11-02	17.490	17.620	17.220	17.300	14.096	71,487
2021-11-01	17.120	17.790	17.090	17.240	14.048	29,200
2021-10-29	16.880	17.000	16.830	17.000	13.852	12,745
2021-10-28	16.700	16.950	16.570	16.950	13.811	51,760
2021-10-27	16.550	16.750	16.480	16.750	13.614	18,220
2021-10-26	16.760	16.840	16.350	16.390	13.322	30,450
2021-10-25	16.430	16.800	16.430	16.800	13.655	10,173
2021-10-22	16.420	16.470	16.340	16.350	13.289	5,584
2021-10-21	16.200	16.520	16.110	16.315	13.261	74,017
2021-10-20	16.420	16.420	16.120	16.120	13.102	57,103

← NewerPage 21 of 21 · 1,251 trading days

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.