BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.550	12.640	12.490	12.560	11.877	22,645
2025-08-01	12.550	12.660	12.470	12.550	11.868	7,752
2025-07-31	12.845	12.845	12.500	12.500	11.820	14,054
2025-07-30	12.890	12.950	12.750	12.950	12.201	13,364
2025-07-29	12.950	13.010	12.750	12.750	12.013	19,360
2025-07-28	12.930	12.990	12.860	12.900	12.154	3,164
2025-07-25	13.150	13.150	12.880	12.880	12.135	7,648
2025-07-24	13.150	13.150	13.070	13.070	12.314	7,769
2025-07-23	13.150	13.150	13.150	13.150	12.390	8,650
2025-07-22	13.110	13.310	13.110	13.150	12.390	8,603
2025-07-21	13.140	13.140	13.070	13.070	12.314	6,960
2025-07-18	13.150	13.300	13.080	13.300	12.531	18,083
2025-07-17	13.080	13.110	12.980	13.050	12.296	26,754
2025-07-16	13.220	13.300	13.070	13.100	12.343	2,382
2025-07-15	13.170	13.300	13.150	13.300	12.531	2,459
2025-07-14	13.130	13.390	13.120	13.390	12.616	3,012
2025-07-11	13.110	13.200	13.070	13.070	12.314	3,735
2025-07-10	13.200	13.330	13.080	13.250	12.484	15,853
2025-07-09	13.250	13.250	13.120	13.250	12.484	4,337
2025-07-08	13.420	13.440	13.070	13.250	12.484	6,854
2025-07-07	13.450	13.450	13.280	13.280	12.512	7,836
2025-07-04	13.220	13.400	13.150	13.400	12.625	1,700
2025-07-03	13.150	13.250	13.150	13.220	12.456	7,869
2025-07-02	13.050	13.210	13.020	13.210	12.446	14,744
2025-06-30	13.020	13.080	13.010	13.020	12.267	5,193
2025-06-27	13.110	13.270	13.040	13.270	12.459	3,169
2025-06-26	13.060	13.170	13.060	13.100	12.299	6,131
2025-06-25	13.100	13.150	13.070	13.100	12.299	6,629
2025-06-24	13.030	13.130	13.030	13.100	12.299	4,401
2025-06-23	13.070	13.140	13.000	13.060	12.261	14,462
2025-06-20	12.880	13.210	12.880	13.210	12.402	5,333
2025-06-19	12.930	13.090	12.930	13.030	12.233	1,535
2025-06-18	13.040	13.175	12.750	13.040	12.243	19,951
2025-06-17	13.010	13.060	13.010	13.040	12.243	2,688
2025-06-16	13.040	13.200	13.010	13.200	12.393	4,143
2025-06-13	13.080	13.180	13.010	13.180	12.374	702
2025-06-12	13.200	13.250	13.010	13.010	12.214	4,091
2025-06-11	13.250	13.250	13.070	13.070	12.271	846
2025-06-10	13.010	13.250	13.010	13.250	12.440	2,004
2025-06-09	13.100	13.250	13.000	13.000	12.205	5,492
2025-06-06	13.220	13.240	13.000	13.000	12.205	3,668
2025-06-05	13.235	13.235	13.080	13.080	12.280	600
2025-06-04	13.260	13.340	13.250	13.340	12.524	1,579
2025-06-03	12.930	13.360	12.930	13.360	12.543	1,669
2025-06-02	13.000	13.130	12.920	12.990	12.196	7,291
2025-05-30	13.110	13.200	13.000	13.010	12.214	15,517
2025-05-29	13.320	13.380	12.980	13.150	12.302	10,177
2025-05-28	13.210	13.210	13.030	13.100	12.255	3,682
2025-05-27	13.050	13.350	13.050	13.350	12.489	5,957
2025-05-26	13.310	13.350	13.000	13.000	12.161	2,440
2025-05-23	13.060	13.290	13.060	13.200	12.349	7,939
2025-05-22	13.090	13.190	13.080	13.080	12.236	2,092
2025-05-21	13.190	13.270	13.000	13.000	12.161	2,538
2025-05-20	13.150	13.350	13.120	13.350	12.489	3,533
2025-05-16	13.180	13.340	13.010	13.340	12.480	2,516
2025-05-15	13.150	13.210	13.000	13.210	12.358	8,658
2025-05-14	12.960	13.170	12.870	13.170	12.320	6,291
2025-05-13	12.860	13.150	12.740	12.740	11.918	38,106
2025-05-12	13.050	13.070	12.880	13.000	12.161	7,370
2025-05-09	13.110	13.390	13.110	13.130	12.283	2,265

← NewerPage 6 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.