BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.470	15.470	15.070	15.190	13.505	19,462
2024-02-27	15.410	15.500	15.270	15.330	13.577	34,112
2024-02-26	15.520	15.520	15.300	15.300	13.551	9,972
2024-02-23	15.300	15.450	15.300	15.440	13.675	14,879
2024-02-22	15.370	15.550	15.300	15.300	13.551	26,493
2024-02-21	15.310	15.390	15.300	15.350	13.595	17,968
2024-02-20	15.440	15.450	15.300	15.310	13.560	13,279
2024-02-16	15.400	15.500	15.300	15.440	13.675	21,716
2024-02-15	15.320	15.530	15.300	15.450	13.684	14,814
2024-02-14	15.420	15.440	15.300	15.390	13.630	21,670
2024-02-13	15.420	15.595	15.300	15.350	13.595	24,858
2024-02-12	15.000	15.630	15.000	15.600	13.816	8,531
2024-02-09	15.160	15.380	14.740	15.200	13.462	49,743
2024-02-08	15.330	15.490	15.150	15.290	13.542	21,034
2024-02-07	15.710	15.710	15.430	15.610	13.825	18,755
2024-02-06	15.390	15.710	15.250	15.700	13.905	8,625
2024-02-05	15.930	15.930	15.590	15.590	13.808	8,550
2024-02-02	15.710	15.850	15.670	15.750	13.949	15,777
2024-02-01	15.950	15.950	15.500	15.820	14.011	8,994
2024-01-31	15.810	15.960	15.580	15.750	13.949	26,826
2024-01-30	15.850	15.920	15.810	15.810	14.002	11,293
2024-01-29	16.170	16.180	15.790	15.920	14.048	36,191
2024-01-26	16.030	16.030	15.790	15.900	14.031	12,712
2024-01-25	16.280	16.280	15.790	15.790	13.934	27,130
2024-01-24	16.020	16.130	15.700	15.790	13.934	35,125
2024-01-23	15.950	16.300	15.950	16.010	14.128	24,580
2024-01-22	15.780	16.210	15.750	16.020	14.137	103,206
2024-01-19	15.170	16.090	15.160	16.060	14.172	236,278
2024-01-18	15.250	15.320	15.170	15.250	13.457	2,787
2024-01-17	15.630	15.720	15.340	15.340	13.537	55,902
2024-01-16	15.780	15.780	15.600	15.630	13.793	11,479
2024-01-15	15.780	16.000	15.610	15.800	13.943	12,344
2024-01-12	15.620	15.710	15.600	15.600	13.766	12,310
2024-01-11	15.870	15.870	15.640	15.690	13.845	10,908
2024-01-10	15.940	15.940	15.610	15.630	13.793	8,956
2024-01-09	15.950	15.960	15.530	15.650	13.810	12,617
2024-01-08	15.770	15.910	15.680	15.870	14.004	12,896
2024-01-05	15.690	15.730	15.520	15.710	13.863	9,830
2024-01-04	15.800	15.800	15.550	15.550	13.722	14,106
2024-01-03	15.870	15.900	15.700	15.700	13.854	21,545
2024-01-02	15.710	16.010	15.710	15.880	14.013	15,376
2023-12-29	15.850	15.850	15.600	15.700	13.854	8,107
2023-12-28	15.510	15.830	15.500	15.680	13.837	9,311
2023-12-27	15.630	15.690	15.550	15.580	13.698	29,196
2023-12-22	15.700	15.710	15.500	15.640	13.751	13,824
2023-12-21	15.250	15.580	15.240	15.580	13.698	24,604
2023-12-20	15.350	15.600	15.290	15.300	13.452	26,068
2023-12-19	15.590	15.750	15.420	15.700	13.804	23,595
2023-12-18	15.230	15.600	15.230	15.550	13.672	23,555
2023-12-15	15.980	15.980	15.400	15.500	13.628	50,371
2023-12-14	14.500	15.880	14.500	15.830	13.918	32,030
2023-12-13	14.380	15.070	14.250	14.800	13.012	47,132
2023-12-12	14.470	14.650	14.240	14.250	12.529	42,446
2023-12-11	15.000	15.000	14.470	14.510	12.757	20,157
2023-12-08	15.100	15.130	14.900	15.000	13.188	19,163
2023-12-07	14.960	15.090	14.930	15.090	13.267	11,339
2023-12-06	15.250	15.250	14.910	14.950	13.144	28,195
2023-12-05	15.130	15.180	14.830	14.940	13.135	26,133
2023-12-04	14.770	15.270	14.770	15.030	13.215	31,010
2023-12-01	14.690	14.840	14.690	14.840	13.048	34,833

← NewerPage 12 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.