BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	12.040	12.120	11.940	11.940	11.048	2,432
2025-02-10	11.950	12.110	11.910	11.910	11.021	8,828
2025-02-07	11.880	12.060	11.750	11.930	11.039	13,082
2025-02-06	11.630	11.800	11.500	11.800	10.919	6,698
2025-02-05	11.400	11.720	11.400	11.540	10.678	19,624
2025-02-04	11.300	11.400	11.230	11.260	10.419	10,055
2025-02-03	11.250	11.360	11.000	11.360	10.512	44,083
2025-01-31	11.390	11.460	11.140	11.210	10.373	28,432
2025-01-30	11.640	11.670	11.300	11.300	10.413	15,955
2025-01-29	11.540	11.610	11.490	11.610	10.698	7,768
2025-01-28	11.670	11.670	11.400	11.400	10.505	5,202
2025-01-27	11.740	11.760	11.630	11.710	10.790	3,667
2025-01-24	11.590	11.730	11.590	11.650	10.735	4,483
2025-01-23	11.780	11.820	11.610	11.820	10.892	13,831
2025-01-22	11.920	12.060	11.670	11.760	10.836	9,754
2025-01-21	12.030	12.280	11.920	11.920	10.984	5,953
2025-01-20	12.200	12.200	12.050	12.150	11.196	726
2025-01-17	12.380	12.410	12.060	12.060	11.113	8,988
2025-01-16	12.170	12.450	12.170	12.170	11.214	13,206
2025-01-15	11.900	12.180	11.900	12.060	11.113	5,174
2025-01-14	11.850	11.980	11.600	11.600	10.689	19,062
2025-01-13	11.800	11.920	11.710	11.780	10.855	6,703
2025-01-10	12.020	12.020	11.640	11.780	10.855	18,544
2025-01-09	12.150	12.150	12.150	12.150	11.196	600
2025-01-08	12.110	12.360	12.050	12.150	11.196	9,421
2025-01-07	12.210	12.390	12.140	12.180	11.224	15,805
2025-01-06	12.750	12.750	12.150	12.330	11.362	24,382
2025-01-03	12.310	12.420	12.310	12.330	11.362	3,862
2025-01-02	12.140	12.400	12.110	12.400	11.426	12,043
2024-12-31	12.200	12.260	12.040	12.130	11.177	9,451
2024-12-30	12.090	12.230	12.020	12.130	11.134	5,095
2024-12-27	12.090	12.280	12.000	12.050	11.061	10,621
2024-12-24	12.250	12.250	11.980	12.250	11.244	4,796
2024-12-23	12.290	12.290	12.020	12.270	11.263	9,220
2024-12-20	12.390	12.510	12.240	12.300	11.290	18,784
2024-12-19	12.430	12.520	12.370	12.450	11.428	75,137
2024-12-18	12.610	12.670	12.420	12.670	11.630	22,874
2024-12-17	12.950	12.960	12.530	12.530	11.501	112,621
2024-12-16	13.090	13.090	12.860	12.950	11.887	3,526
2024-12-13	12.960	13.060	12.860	12.900	11.841	2,424
2024-12-12	13.010	13.010	12.820	12.820	11.767	963
2024-12-11	13.200	13.200	12.950	13.010	11.942	5,532
2024-12-10	12.925	13.000	12.850	13.000	11.933	10,544
2024-12-09	12.980	13.040	12.790	12.860	11.804	34,147
2024-12-06	13.070	13.200	12.830	12.940	11.878	70,115
2024-12-05	13.190	13.210	13.010	13.010	11.942	13,358
2024-12-04	13.200	13.340	13.000	13.340	12.245	19,474
2024-12-03	13.220	13.340	13.140	13.150	12.070	20,614
2024-12-02	13.250	13.370	13.140	13.140	12.061	32,705
2024-11-29	13.230	13.330	13.050	13.330	12.236	29,968
2024-11-28	13.100	13.100	13.100	13.100	11.981	103
2024-11-27	13.070	13.120	12.950	13.050	11.935	26,100
2024-11-26	12.860	13.180	12.860	13.050	11.935	22,938
2024-11-25	13.030	13.250	13.030	13.250	12.118	41,413
2024-11-22	13.100	13.100	12.970	13.020	11.908	18,313
2024-11-21	12.780	13.140	12.780	13.100	11.981	30,204
2024-11-20	12.930	13.200	12.900	13.200	12.073	32,542
2024-11-19	13.000	13.130	12.950	13.130	12.009	27,260
2024-11-18	12.980	13.110	12.950	12.960	11.853	24,548
2024-11-15	13.030	13.190	12.860	13.190	12.063	33,908

← NewerPage 8 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.