BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.170	13.310	13.080	13.170	12.320	77,272
2025-05-07	13.100	13.400	13.040	13.400	12.536	2,685
2025-05-06	12.990	13.150	12.900	13.150	12.302	3,521
2025-05-05	12.700	12.910	12.700	12.910	12.077	36,915
2025-05-02	12.560	12.740	12.560	12.740	11.918	7,050
2025-05-01	12.320	12.560	12.320	12.470	11.666	11,762
2025-04-30	12.310	12.490	12.200	12.490	11.684	12,377
2025-04-29	12.360	12.440	12.330	12.440	11.594	10,985
2025-04-28	12.390	12.430	12.310	12.360	11.519	8,118
2025-04-25	12.280	12.470	12.210	12.470	11.622	19,365
2025-04-24	12.150	12.270	12.150	12.250	11.417	8,716
2025-04-23	12.230	12.290	12.090	12.130	11.305	29,009
2025-04-22	12.080	12.230	12.080	12.230	11.398	2,993
2025-04-21	12.060	12.260	11.960	12.260	11.426	3,337
2025-04-17	12.070	12.200	12.020	12.050	11.230	5,032
2025-04-16	12.180	12.240	12.010	12.050	11.230	17,548
2025-04-15	12.280	12.370	12.120	12.120	11.295	17,579
2025-04-14	12.030	12.260	12.010	12.225	11.393	11,742
2025-04-11	12.260	12.260	11.990	12.220	11.389	3,204
2025-04-10	12.150	12.220	11.910	12.130	11.305	5,881
2025-04-09	11.880	12.330	11.560	12.200	11.370	28,257
2025-04-08	12.220	12.240	11.940	11.940	11.128	4,340
2025-04-07	12.500	12.500	12.120	12.160	11.333	28,965
2025-04-04	12.990	12.990	12.480	12.550	11.696	11,655
2025-04-03	13.060	13.250	12.980	13.250	12.348	8,392
2025-04-02	13.250	13.330	13.140	13.250	12.348	9,558
2025-04-01	13.220	13.370	13.170	13.250	12.348	63,426
2025-03-31	13.360	13.380	13.000	13.000	12.115	9,537
2025-03-28	13.160	13.460	13.160	13.230	12.286	33,403
2025-03-27	12.990	13.220	12.950	13.100	12.165	8,896
2025-03-26	13.010	13.200	12.970	12.970	12.045	43,660
2025-03-25	12.840	13.030	12.795	12.930	12.007	4,100
2025-03-24	12.840	12.840	12.630	12.750	11.840	3,631
2025-03-21	12.690	12.940	12.620	12.940	12.017	15,134
2025-03-20	12.220	12.710	12.220	12.710	11.803	2,194
2025-03-19	12.350	12.480	12.240	12.480	11.590	4,587
2025-03-18	12.400	12.760	12.230	12.760	11.850	1,910
2025-03-17	12.210	12.210	12.100	12.100	11.237	3,778
2025-03-14	12.350	12.360	12.140	12.180	11.311	6,189
2025-03-13	12.430	12.540	12.130	12.130	11.265	6,250
2025-03-12	12.400	12.560	12.340	12.340	11.460	4,374
2025-03-11	12.740	12.740	12.320	12.320	11.441	3,093
2025-03-10	12.600	12.620	12.270	12.600	11.701	12,113
2025-03-07	12.650	12.810	12.590	12.590	11.692	5,149
2025-03-06	12.880	12.880	12.500	12.580	11.682	11,936
2025-03-05	13.050	13.050	12.740	12.950	12.026	11,584
2025-03-04	12.680	13.190	12.680	13.190	12.249	22,268
2025-03-03	12.900	13.010	12.660	12.660	11.757	28,064
2025-02-28	13.050	13.070	12.730	12.860	11.942	45,872
2025-02-27	12.210	13.120	12.040	13.100	12.122	146,282
2025-02-26	12.080	12.080	11.750	12.070	11.169	9,769
2025-02-25	11.510	12.060	11.510	12.000	11.104	8,723
2025-02-24	11.490	11.730	11.490	11.660	10.789	9,336
2025-02-21	11.640	11.720	11.460	11.460	10.604	2,145
2025-02-20	11.760	11.760	11.640	11.640	10.771	6,839
2025-02-19	11.740	11.740	11.590	11.620	10.752	460
2025-02-18	11.660	11.960	11.660	11.780	10.900	6,327
2025-02-14	11.910	11.940	11.640	11.640	10.771	8,052
2025-02-13	11.790	11.970	11.700	11.700	10.826	4,845
2025-02-12	11.990	12.160	11.590	11.590	10.724	25,281

← NewerPage 7 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.