BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.250	12.320	12.040	12.150	11.857	10,784
2026-04-22	11.910	12.260	11.860	12.260	11.964	23,510
2026-04-21	12.000	12.000	11.800	11.910	11.623	6,362
2026-04-20	11.880	12.070	11.800	12.040	11.749	6,368
2026-04-17	11.960	12.020	11.850	12.000	11.710	2,997
2026-04-16	11.800	12.080	11.680	12.080	11.789	15,062
2026-04-15	11.530	12.010	11.530	11.850	11.564	31,135
2026-04-14	11.550	11.760	11.510	11.670	11.388	43,268
2026-04-13	11.270	11.710	11.260	11.500	11.223	19,037
2026-04-10	11.210	11.500	11.100	11.300	11.027	14,803
2026-04-09	10.810	11.430	10.760	11.430	11.154	10,292
2026-04-08	10.800	10.890	10.690	10.840	10.578	10,572
2026-04-07	10.690	10.890	10.520	10.520	10.266	30,771
2026-04-06	10.750	10.800	10.520	10.520	10.266	23,495
2026-04-02	10.800	10.900	10.690	10.750	10.491	25,684
2026-04-01	11.040	11.130	10.800	10.920	10.657	24,127
2026-03-31	10.930	11.080	10.700	11.040	10.774	18,297
2026-03-30	11.020	11.060	10.820	10.930	10.620	3,184
2026-03-27	11.140	11.140	10.870	11.000	10.688	5,946
2026-03-26	10.890	11.210	10.820	11.000	10.688	29,339
2026-03-25	10.930	11.040	10.840	11.040	10.727	4,037
2026-03-24	10.500	11.060	10.500	10.800	10.494	11,896
2026-03-23	10.630	11.140	10.600	10.830	10.523	14,532
2026-03-20	11.160	11.320	10.570	10.570	10.271	47,602
2026-03-19	11.240	11.470	11.160	11.230	10.912	13,387
2026-03-18	11.530	11.690	11.390	11.390	11.067	8,058
2026-03-17	11.470	11.690	11.410	11.410	11.087	3,672
2026-03-16	11.490	11.590	11.440	11.450	11.126	4,259
2026-03-13	11.500	12.490	11.440	11.500	11.174	27,856
2026-03-12	12.000	12.000	11.160	11.520	11.194	223,646
2026-03-11	12.430	12.430	12.140	12.140	11.796	10,257
2026-03-10	12.400	12.600	12.240	12.380	12.029	29,274
2026-03-09	12.530	12.540	12.200	12.310	11.961	313,779
2026-03-06	12.570	12.740	12.560	12.740	12.379	552
2026-03-05	12.600	12.710	12.520	12.520	12.165	3,053
2026-03-04	12.580	12.780	12.550	12.600	12.243	1,655
2026-03-03	12.670	12.790	12.520	12.760	12.399	5,623
2026-03-02	12.500	12.900	12.490	12.900	12.535	17,414
2026-02-27	12.440	12.610	12.440	12.560	12.204	8,149
2026-02-26	12.340	12.440	12.260	12.330	11.935	8,864
2026-02-25	12.540	12.550	12.200	12.550	12.148	13,141
2026-02-24	12.340	12.480	12.260	12.480	12.080	4,156
2026-02-23	12.290	12.410	12.180	12.270	11.877	7,133
2026-02-20	12.360	12.430	12.250	12.290	11.896	84,763
2026-02-19	12.420	12.450	12.190	12.260	11.867	31,050
2026-02-18	12.550	12.550	12.430	12.430	12.032	7,830
2026-02-17	12.550	12.550	12.390	12.390	11.993	7,685
2026-02-13	12.440	12.520	12.340	12.340	11.945	8,388
2026-02-12	12.510	12.610	12.300	12.610	12.206	157,082
2026-02-11	12.550	12.780	12.310	12.660	12.255	63,106
2026-02-10	12.615	12.650	12.510	12.650	12.245	9,642
2026-02-09	12.540	12.680	12.500	12.500	12.100	7,146
2026-02-06	12.360	12.440	12.230	12.440	12.042	3,662
2026-02-05	12.600	12.600	12.280	12.570	12.167	53,394
2026-02-04	12.450	12.610	12.400	12.440	12.042	71,430
2026-02-03	12.440	12.450	12.250	12.400	12.003	12,782
2026-02-02	12.240	12.620	12.240	12.620	12.216	8,630
2026-01-30	12.400	12.460	12.230	12.230	11.838	23,732
2026-01-29	12.250	12.460	12.200	12.200	11.764	4,706
2026-01-28	12.330	12.450	12.250	12.250	11.812	7,597

← NewerPage 3 of 21 · 1,253 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.