BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	15.860	15.930	15.740	15.930	14.276	5,834
2024-05-23	15.890	15.990	15.800	15.900	14.250	11,058
2024-05-22	15.810	16.020	15.700	15.960	14.303	6,394
2024-05-21	15.700	15.950	15.700	15.900	14.250	11,648
2024-05-17	15.910	15.910	15.640	15.810	14.169	17,219
2024-05-16	15.680	15.920	15.490	15.920	14.267	17,131
2024-05-15	15.540	15.660	15.500	15.610	13.990	12,992
2024-05-14	15.560	15.590	15.330	15.480	13.873	13,365
2024-05-13	15.390	15.560	15.250	15.560	13.945	10,163
2024-05-10	15.440	15.500	15.300	15.440	13.837	13,886
2024-05-09	15.390	15.440	15.140	15.400	13.801	11,482
2024-05-08	15.200	15.600	15.200	15.410	13.810	10,883
2024-05-07	15.190	15.200	15.000	15.120	13.551	8,799
2024-05-06	14.990	15.140	14.930	15.130	13.559	12,059
2024-05-03	15.000	15.000	14.840	14.980	13.425	10,164
2024-05-02	14.870	14.980	14.740	14.780	13.246	11,514
2024-05-01	14.680	14.950	14.610	14.880	13.335	11,813
2024-04-30	14.930	14.930	14.710	14.780	13.246	9,241
2024-04-29	14.700	14.880	14.570	14.830	13.291	15,085
2024-04-26	14.950	14.950	14.770	14.820	13.229	6,018
2024-04-25	14.760	14.915	14.650	14.820	13.229	12,621
2024-04-24	15.200	15.200	14.730	14.870	13.273	19,156
2024-04-23	15.000	15.170	14.840	15.140	13.514	129,814
2024-04-22	14.770	15.120	14.770	15.070	13.452	68,868
2024-04-19	14.810	14.890	14.610	14.890	13.291	12,001
2024-04-18	14.730	14.970	14.700	14.970	13.363	10,222
2024-04-17	14.860	15.150	14.700	14.700	13.122	11,192
2024-04-16	15.030	15.040	14.740	14.810	13.220	14,805
2024-04-15	15.150	15.400	15.060	15.120	13.497	32,168
2024-04-12	15.340	15.365	15.150	15.210	13.577	38,328
2024-04-11	15.420	15.490	15.160	15.170	13.541	16,449
2024-04-10	15.520	15.550	15.300	15.310	13.666	15,979
2024-04-09	15.210	15.500	15.000	15.490	13.827	20,010
2024-04-08	15.080	15.230	14.840	15.150	13.523	11,231
2024-04-05	14.530	15.020	14.530	15.020	13.407	27,507
2024-04-04	14.620	14.680	14.520	14.650	13.077	23,796
2024-04-03	15.060	15.200	14.610	14.650	13.077	19,070
2024-04-02	15.020	15.070	14.710	15.070	13.452	32,887
2024-04-01	15.080	15.270	14.910	15.070	13.452	13,418
2024-03-28	14.790	15.260	14.510	15.090	13.470	61,553
2024-03-27	14.770	14.940	14.690	14.830	13.238	20,504
2024-03-26	14.930	15.020	14.700	14.870	13.221	24,155
2024-03-25	14.800	14.960	14.320	14.910	13.256	36,242
2024-03-22	14.970	14.970	14.500	14.560	12.945	33,516
2024-03-21	15.050	15.150	14.750	14.820	13.176	57,572
2024-03-20	14.870	15.130	14.870	15.110	13.434	9,623
2024-03-19	15.090	15.100	14.920	14.940	13.283	9,274
2024-03-18	15.440	15.440	14.880	15.240	13.550	61,504
2024-03-15	15.410	15.630	15.290	15.490	13.772	213,681
2024-03-14	15.550	15.650	15.260	15.600	13.870	26,221
2024-03-13	15.420	15.760	15.300	15.620	13.888	37,103
2024-03-12	15.140	15.430	15.060	15.350	13.648	35,271
2024-03-11	15.100	15.200	14.920	15.060	13.390	14,110
2024-03-08	14.960	15.020	14.660	14.980	13.319	97,007
2024-03-07	15.070	15.140	14.940	15.080	13.407	20,903
2024-03-06	15.240	15.240	14.930	15.080	13.407	8,669
2024-03-05	15.200	15.390	14.930	15.100	13.425	28,807
2024-03-04	15.120	15.320	15.120	15.210	13.523	5,817
2024-03-01	15.180	15.420	15.170	15.280	13.585	25,690
2024-02-29	15.290	15.360	15.200	15.270	13.576	20,144

← NewerPage 11 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.