BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	17.780	17.910	17.660	17.900	16.219	7,320
2024-08-19	17.450	17.980	17.450	17.980	16.291	7,080
2024-08-16	17.530	17.820	17.330	17.490	15.847	27,368
2024-08-15	17.500	17.720	17.470	17.720	16.056	6,891
2024-08-14	17.380	17.600	17.160	17.460	15.820	34,639
2024-08-13	17.380	17.380	17.030	17.160	15.548	6,802
2024-08-12	17.260	17.410	17.150	17.200	15.585	4,930
2024-08-09	17.580	17.580	17.340	17.530	15.884	5,377
2024-08-08	17.600	17.600	17.090	17.490	15.847	15,503
2024-08-07	17.740	17.790	17.250	17.630	15.974	9,580
2024-08-06	16.820	17.800	16.820	17.700	16.038	10,458
2024-08-02	17.340	17.340	17.040	17.090	15.485	11,323
2024-08-01	17.230	17.500	16.960	17.440	15.802	33,505
2024-07-31	17.000	17.040	16.820	16.990	15.394	6,185
2024-07-30	16.910	16.990	16.850	16.990	15.340	6,667
2024-07-29	17.200	17.200	16.880	16.910	15.268	1,841
2024-07-26	17.000	17.110	16.990	17.060	15.403	7,328
2024-07-25	16.980	17.090	16.980	17.050	15.394	3,548
2024-07-24	17.080	17.120	17.000	17.100	15.439	15,587
2024-07-23	16.950	17.200	16.880	16.950	15.304	20,321
2024-07-22	16.460	16.870	16.450	16.870	15.232	39,687
2024-07-19	16.380	16.590	16.370	16.480	14.879	8,258
2024-07-18	16.360	16.470	16.220	16.380	14.789	17,683
2024-07-17	16.390	16.560	16.340	16.370	14.780	6,529
2024-07-16	16.540	16.590	16.310	16.500	14.898	10,595
2024-07-15	16.220	16.500	16.220	16.500	14.898	8,074
2024-07-12	16.330	16.540	16.210	16.540	14.934	13,962
2024-07-11	16.120	16.330	16.110	16.300	14.717	9,039
2024-07-10	16.040	16.130	15.760	16.070	14.509	8,616
2024-07-09	16.260	16.260	15.890	15.950	14.401	11,983
2024-07-08	15.910	16.260	15.810	16.230	14.654	6,093
2024-07-05	16.190	16.290	15.820	15.860	14.320	9,766
2024-07-04	16.110	16.190	15.950	16.120	14.554	3,010
2024-07-03	16.130	16.300	15.980	16.200	14.627	9,523
2024-07-02	16.240	16.240	15.860	16.000	14.446	8,545
2024-06-28	15.600	16.410	15.600	16.280	14.699	11,309
2024-06-27	16.130	16.300	16.020	16.270	14.637	31,530
2024-06-26	15.510	16.060	15.510	15.900	14.304	18,473
2024-06-25	15.620	15.800	15.620	15.630	14.061	10,026
2024-06-24	15.630	15.810	15.560	15.780	14.196	7,132
2024-06-21	15.170	15.720	15.170	15.460	13.908	12,495
2024-06-20	15.230	15.340	15.100	15.300	13.764	12,174
2024-06-19	15.300	15.370	15.050	15.290	13.755	12,198
2024-06-18	15.220	15.320	15.150	15.280	13.746	40,544
2024-06-17	15.130	15.370	14.960	15.220	13.692	23,281
2024-06-14	15.430	15.430	15.240	15.250	13.719	8,812
2024-06-13	15.500	15.680	15.410	15.500	13.944	18,450
2024-06-12	15.660	15.660	15.370	15.530	13.971	33,017
2024-06-11	15.800	15.800	15.470	15.540	13.980	10,443
2024-06-10	15.700	15.790	15.620	15.740	14.160	13,699
2024-06-07	15.660	15.660	15.450	15.500	13.944	20,308
2024-06-06	15.430	15.670	15.430	15.570	14.007	5,902
2024-06-05	15.680	15.710	15.290	15.680	14.106	23,959
2024-06-04	15.640	15.740	15.530	15.570	14.007	7,642
2024-06-03	15.840	15.840	15.440	15.670	14.097	8,128
2024-05-31	15.470	15.760	15.340	15.730	14.151	11,800
2024-05-30	15.650	15.790	15.570	15.570	13.954	13,913
2024-05-29	15.770	15.790	15.640	15.680	14.052	12,830
2024-05-28	15.840	15.940	15.690	15.760	14.124	19,393
2024-05-27	15.800	15.840	15.770	15.840	14.196	3,748

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0660 CAD
2026-08-31	0.0650 CAD
2026-07-31	0.0650 CAD
2026-06-30	0.0660 CAD
2026-05-29	0.0640 CAD
2026-04-30	0.0640 CAD
2026-03-31	0.0650 CAD
2026-02-27	0.0640 CAD
2026-01-30	0.0630 CAD
2025-12-31	0.0650 CAD
2025-11-28	0.0640 CAD
2025-10-31	0.0650 CAD
2025-09-29	0.0660 CAD
2025-08-29	0.0640 CAD
2025-07-31	0.0650 CAD
2025-06-30	0.0640 CAD
2025-05-30	0.0630 CAD
2025-04-30	0.0650 CAD
2025-03-31	0.0670 CAD
2025-02-28	0.0670 CAD
2025-01-31	0.0680 CAD
2024-12-31	0.0670 CAD
2024-11-29	0.0650 CAD
2024-10-31	0.0650 CAD
2024-09-27	0.0630 CAD
2024-08-30	0.0630 CAD
2024-07-31	0.0600 CAD
2024-06-28	0.0590 CAD
2024-05-31	0.0590 CAD
2024-04-29	0.0590 CAD
2024-03-27	0.0590 CAD
2024-02-28	0.0590 CAD
2024-01-30	0.0580 CAD
2023-12-28	0.0570 CAD
2023-11-29	0.0590 CAD
2023-10-30	0.0600 CAD
2023-09-28	0.0580 CAD
2023-08-30	0.0590 CAD
2023-07-28	0.0570 CAD
2023-06-29	0.0570 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.