BSR Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15.140 | 15.150 | 14.840 | 14.840 | 14.840 | 11,558 |
| 2026-10-14 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2026-10-13 | 10.690 | 10.840 | 10.600 | 10.650 | 10.650 | 18,324 |
| 2026-10-09 | 10.570 | 10.680 | 10.570 | 10.680 | 10.680 | 1,300 |
| 2026-10-08 | 10.780 | 10.810 | 10.640 | 10.640 | 10.640 | 1,300 |
| 2026-10-07 | 10.610 | 10.770 | 10.500 | 10.770 | 10.770 | 6,800 |
| 2026-10-06 | 10.610 | 10.740 | 10.510 | 10.700 | 10.700 | 5,400 |
| 2026-10-05 | 10.740 | 10.850 | 10.510 | 10.590 | 10.590 | 4,900 |
| 2026-10-02 | 10.760 | 10.890 | 10.730 | 10.760 | 10.760 | 1,900 |
| 2026-10-01 | 10.640 | 10.860 | 10.580 | 10.730 | 10.730 | 4,500 |
| 2026-09-30 | 10.660 | 10.750 | 10.610 | 10.610 | 10.610 | 6,600 |
| 2026-09-29 | 10.910 | 10.910 | 10.660 | 10.660 | 10.660 | 4,400 |
| 2026-09-28 | 11.140 | 11.200 | 10.710 | 10.710 | 10.663 | 6,500 |
| 2026-09-25 | 11.120 | 11.240 | 11.120 | 11.210 | 11.161 | 1,918 |
| 2026-09-24 | 11.160 | 11.160 | 11.050 | 11.150 | 11.101 | 2,722 |
| 2026-09-23 | 11.230 | 11.340 | 11.220 | 11.220 | 11.171 | 700 |
| 2026-09-22 | 11.460 | 11.480 | 11.200 | 11.310 | 11.260 | 4,112 |
| 2026-09-21 | 11.760 | 11.760 | 11.280 | 11.330 | 11.280 | 18,501 |
| 2026-09-18 | 11.540 | 12.000 | 11.500 | 11.820 | 11.768 | 40,788 |
Page 1 of 1 · 19 trading days
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.