BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.730	11.770	11.500	11.740	11.185	10,341
2025-10-29	11.800	11.950	11.690	11.690	11.137	16,686
2025-10-28	12.020	12.020	11.760	11.760	11.204	4,717
2025-10-27	12.040	12.040	11.900	11.920	11.356	6,326
2025-10-24	12.000	12.060	11.910	12.060	11.490	1,961
2025-10-23	11.980	12.020	11.850	11.850	11.289	2,757
2025-10-22	11.980	12.180	11.760	11.760	11.204	3,935
2025-10-21	12.150	12.150	11.970	11.990	11.423	3,631
2025-10-20	12.010	12.150	11.970	12.150	11.575	2,552
2025-10-17	11.760	12.040	11.700	12.020	11.451	8,961
2025-10-16	12.120	12.120	11.760	11.930	11.366	9,960
2025-10-15	11.840	12.120	11.840	12.120	11.547	10,059
2025-10-14	12.000	12.000	11.740	11.740	11.185	8,983
2025-10-10	12.110	12.140	11.800	11.820	11.261	16,271
2025-10-09	12.310	12.310	11.960	11.960	11.394	15,496
2025-10-08	12.430	12.520	12.310	12.320	11.737	2,477
2025-10-07	12.510	12.670	12.370	12.540	11.947	11,150
2025-10-06	12.610	12.640	12.600	12.620	12.023	3,750
2025-10-03	12.540	12.720	12.500	12.720	12.118	2,382
2025-10-02	12.710	12.710	12.500	12.520	11.928	1,750
2025-10-01	12.570	12.780	12.500	12.500	11.909	6,321
2025-09-30	12.510	12.690	12.400	12.500	11.909	26,357
2025-09-29	12.680	12.680	12.510	12.510	11.918	8,344
2025-09-26	12.650	12.750	12.570	12.650	12.007	4,717
2025-09-25	12.620	12.880	12.550	12.800	12.149	11,502
2025-09-24	12.990	12.990	12.670	12.670	12.026	841
2025-09-23	12.970	13.000	12.870	12.870	12.216	700
2025-09-22	13.210	13.210	12.980	13.100	12.434	17,544
2025-09-19	13.000	13.300	13.000	13.160	12.491	223,906
2025-09-18	13.200	13.240	13.020	13.020	12.358	3,075
2025-09-17	13.210	13.230	13.060	13.110	12.443	145,567
2025-09-16	13.300	13.300	13.100	13.240	12.567	1,503
2025-09-15	13.390	13.400	13.020	13.300	12.624	17,676
2025-09-12	13.400	13.420	13.240	13.280	12.605	17,300
2025-09-11	13.450	13.500	13.000	13.000	12.339	49,370
2025-09-10	13.530	13.580	13.410	13.580	12.890	10,383
2025-09-09	13.240	13.550	13.240	13.500	12.814	283,839
2025-09-08	12.850	13.240	12.850	13.240	12.567	70,667
2025-09-05	12.700	12.900	12.640	12.900	12.244	12,909
2025-09-04	12.550	12.550	12.510	12.510	11.874	364
2025-09-03	12.700	12.750	12.480	12.480	11.845	4,960
2025-09-02	12.770	12.870	12.660	12.710	12.064	2,404
2025-08-29	12.740	12.900	12.580	12.580	11.940	155,702
2025-08-28	12.730	12.800	12.610	12.610	11.924	9,340
2025-08-27	12.410	12.840	12.410	12.840	12.142	4,113
2025-08-26	12.610	12.610	12.500	12.500	11.820	22,136
2025-08-25	12.820	12.820	12.500	12.500	11.820	2,151
2025-08-22	12.600	12.900	12.580	12.800	12.104	56,360
2025-08-21	12.320	13.000	12.320	12.720	12.028	135,855
2025-08-20	12.250	12.420	12.250	12.420	11.745	9,529
2025-08-19	12.230	12.340	12.230	12.250	11.584	18,508
2025-08-18	12.040	12.350	12.040	12.150	11.489	13,753
2025-08-15	12.480	12.500	12.260	12.260	11.593	6,235
2025-08-14	12.260	12.740	12.240	12.740	12.047	16,334
2025-08-13	12.410	12.410	12.150	12.150	11.489	2,908
2025-08-12	12.370	12.370	12.150	12.150	11.489	1,360
2025-08-11	12.370	12.410	12.320	12.320	11.650	9,621
2025-08-08	12.325	12.520	12.280	12.310	11.641	8,806
2025-08-07	12.500	12.570	12.070	12.250	11.584	14,733
2025-08-06	12.500	12.640	12.500	12.500	11.820	10,800

← NewerPage 5 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.