BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.250	12.490	12.210	12.270	11.831	31,298
2026-01-26	12.500	12.500	12.400	12.490	12.043	28,467
2026-01-23	12.410	12.630	12.410	12.500	12.053	15,271
2026-01-22	12.350	12.490	12.320	12.490	12.043	25,385
2026-01-21	12.370	12.450	12.210	12.210	11.773	9,112
2026-01-20	12.230	12.440	12.230	12.360	11.918	13,440
2026-01-19	12.500	12.500	12.200	12.200	11.764	6,155
2026-01-16	12.330	12.450	12.200	12.200	11.764	12,480
2026-01-15	12.500	12.500	12.200	12.200	11.764	23,403
2026-01-14	12.460	12.550	12.350	12.550	12.101	11,417
2026-01-13	12.420	12.540	12.310	12.390	11.947	67,102
2026-01-12	12.270	12.420	12.250	12.360	11.918	8,009
2026-01-09	12.290	12.410	12.270	12.270	11.831	8,392
2026-01-08	12.290	12.330	12.180	12.320	11.879	8,340
2026-01-07	12.250	12.420	11.980	12.040	11.609	102,731
2026-01-06	12.300	12.500	12.290	12.500	12.053	9,561
2026-01-05	12.300	12.580	12.300	12.300	11.860	5,474
2026-01-02	12.700	12.700	12.230	12.320	11.879	6,081
2025-12-31	12.550	12.690	12.420	12.550	12.101	16,420
2025-12-30	12.150	12.640	12.150	12.350	11.863	13,492
2025-12-29	12.190	12.300	12.150	12.150	11.671	24,902
2025-12-24	12.525	12.535	12.200	12.200	11.719	26,495
2025-12-23	12.450	12.590	12.450	12.590	12.094	4,080
2025-12-22	12.510	12.610	12.430	12.500	12.007	6,160
2025-12-19	12.480	12.650	12.010	12.610	12.113	17,295
2025-12-18	12.410	12.470	12.250	12.250	11.767	10,479
2025-12-17	12.250	12.490	12.250	12.380	11.892	23,193
2025-12-16	12.440	12.440	12.150	12.250	11.767	33,277
2025-12-15	11.920	12.620	11.910	12.620	12.122	141,715
2025-12-12	12.100	12.270	11.830	11.830	11.364	11,083
2025-12-11	11.760	12.150	11.750	12.000	11.527	13,482
2025-12-10	12.000	12.370	11.870	11.950	11.479	35,014
2025-12-09	11.750	12.130	11.750	12.000	11.527	13,749
2025-12-08	11.900	11.900	11.670	11.850	11.383	14,176
2025-12-05	11.790	11.930	11.700	11.700	11.239	2,263
2025-12-04	11.900	11.900	11.500	11.680	11.219	3,590
2025-12-03	11.920	12.000	11.790	11.900	11.431	119,467
2025-12-02	11.660	11.930	11.530	11.530	11.075	109,307
2025-12-01	11.700	11.700	11.530	11.530	11.075	10,138
2025-11-28	11.500	11.960	11.500	11.960	11.488	11,346
2025-11-27	11.340	11.490	11.300	11.310	10.818	20,008
2025-11-26	11.340	11.470	11.160	11.160	10.675	3,459
2025-11-25	11.350	11.400	11.330	11.340	10.847	3,650
2025-11-24	11.320	11.380	11.270	11.380	10.885	28,203
2025-11-21	11.340	11.360	11.280	11.280	10.790	2,303
2025-11-20	11.350	11.420	11.250	11.250	10.761	13,041
2025-11-19	11.510	11.520	11.250	11.300	10.809	10,893
2025-11-18	11.260	11.510	11.260	11.510	11.010	28,242
2025-11-17	11.330	11.330	11.190	11.300	10.809	10,347
2025-11-14	11.350	11.420	11.150	11.340	10.847	14,753
2025-11-13	11.300	11.420	11.260	11.350	10.857	11,544
2025-11-12	11.480	11.480	11.340	11.340	10.847	12,469
2025-11-11	11.400	11.600	11.360	11.600	11.096	13,250
2025-11-10	11.470	11.560	11.310	11.310	10.818	34,753
2025-11-07	11.540	11.570	11.330	11.350	10.857	15,434
2025-11-06	11.500	11.550	11.320	11.550	11.048	12,510
2025-11-05	11.510	11.720	11.280	11.630	11.124	9,134
2025-11-04	11.760	11.760	11.250	11.250	10.761	19,694
2025-11-03	11.870	11.870	11.510	11.590	11.086	7,221
2025-10-31	11.470	11.940	11.470	11.940	11.421	6,575

← NewerPage 4 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.