BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	13.050	13.160	12.880	13.010	11.899	27,305
2024-11-13	13.090	13.190	12.930	13.190	12.063	32,520
2024-11-12	13.190	13.280	13.030	13.260	12.128	33,915
2024-11-11	12.950	13.500	12.950	13.500	12.347	33,546
2024-11-08	12.860	13.000	12.730	13.000	11.890	40,332
2024-11-07	12.920	12.980	12.710	12.880	11.780	17,911
2024-11-06	12.650	12.810	12.630	12.810	11.716	18,505
2024-11-05	12.700	12.800	12.660	12.800	11.707	13,276
2024-11-04	12.600	12.830	12.550	12.680	11.597	33,199
2024-11-01	12.830	12.850	12.520	12.520	11.451	20,023
2024-10-31	12.900	12.940	12.810	12.940	11.835	8,539
2024-10-30	13.240	13.250	12.880	13.080	11.920	32,402
2024-10-29	13.740	13.740	13.140	13.290	12.111	27,164
2024-10-28	13.420	13.440	13.130	13.150	11.984	51,049
2024-10-25	13.440	13.440	12.860	13.230	12.057	92,983
2024-10-24	13.320	13.320	13.010	13.290	12.111	26,979
2024-10-23	13.270	13.270	12.990	12.990	11.838	8,643
2024-10-22	12.930	13.150	12.910	12.930	11.783	19,058
2024-10-21	13.200	13.200	12.920	12.920	11.774	9,100
2024-10-18	13.400	13.400	12.910	13.180	12.011	37,474
2024-10-17	13.430	13.450	13.230	13.350	12.166	26,930
2024-10-16	13.510	13.590	13.510	13.590	12.385	1,401
2024-10-15	13.420	13.550	13.370	13.430	12.239	24,864
2024-10-11	13.590	13.660	13.480	13.500	12.303	44,915
2024-10-10	13.760	13.850	13.630	13.630	12.421	34,294
2024-10-09	13.840	13.850	13.740	13.740	12.521	6,352
2024-10-08	14.020	14.020	13.850	13.850	12.622	18,631
2024-10-07	13.810	14.020	13.810	14.020	12.777	33,042
2024-10-04	13.960	14.110	13.760	13.760	12.540	25,214
2024-10-03	14.230	14.230	14.020	14.230	12.968	41,108
2024-10-02	14.000	14.210	14.000	14.000	12.758	23,391
2024-10-01	13.930	14.250	13.890	14.250	12.986	4,377
2024-09-30	14.130	14.190	13.990	14.190	12.931	23,800
2024-09-27	14.160	14.160	14.030	14.140	12.886	26,340
2024-09-26	14.090	14.295	14.080	14.110	12.816	36,975
2024-09-25	14.290	14.360	14.010	14.010	12.725	32,322
2024-09-24	14.230	14.320	14.200	14.280	12.970	17,080
2024-09-23	14.010	14.250	13.890	14.240	12.934	22,772
2024-09-20	13.940	14.230	13.940	14.220	12.916	180,869
2024-09-19	14.150	14.180	13.850	14.150	12.852	25,882
2024-09-18	14.300	14.300	13.650	13.800	12.534	44,732
2024-09-17	14.100	14.480	13.980	14.300	12.988	26,268
2024-09-16	14.070	14.200	13.690	14.200	12.897	36,315
2024-09-13	13.570	14.200	13.330	13.980	12.698	35,597
2024-09-12	13.830	13.830	13.640	13.640	12.389	5,933
2024-09-11	13.780	13.780	13.350	13.690	12.434	16,267
2024-09-10	13.380	13.750	13.250	13.750	12.489	85,060
2024-09-09	13.250	13.430	13.160	13.430	12.198	677,425
2024-09-06	13.280	13.360	13.200	13.360	12.135	54,518
2024-09-05	13.530	13.560	13.310	13.380	12.153	30,078
2024-09-04	13.510	13.580	13.410	13.540	12.298	43,303
2024-09-03	13.710	13.710	13.360	13.380	12.153	30,882
2024-08-30	13.510	13.510	13.330	13.450	12.216	78,323
2024-08-29	13.380	13.520	13.350	13.505	12.224	35,997
2024-08-28	13.560	13.560	13.290	13.500	12.219	37,479
2024-08-27	13.290	13.510	13.290	13.500	12.219	7,674
2024-08-26	13.170	13.400	13.090	13.250	11.993	28,890
2024-08-23	13.060	13.310	13.050	13.050	11.812	30,420
2024-08-22	12.950	13.105	12.880	13.060	11.821	38,308
2024-08-21	12.960	13.170	12.940	13.140	11.893	21,201

← NewerPage 9 of 21 · 1,252 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.