BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	14.360	14.770	14.150	14.600	12.836	55,418
2023-11-29	13.970	14.330	13.800	14.250	12.529	90,778
2023-11-28	13.860	14.100	13.790	13.860	12.134	74,404
2023-11-27	14.040	14.170	13.630	13.940	12.204	123,084
2023-11-24	14.180	14.250	14.030	14.040	12.292	23,277
2023-11-23	14.150	14.310	14.090	14.300	12.519	11,061
2023-11-22	14.400	14.400	14.200	14.270	12.493	28,296
2023-11-21	14.500	14.500	14.220	14.400	12.607	55,378
2023-11-20	14.600	14.695	14.400	14.500	12.694	34,972
2023-11-17	14.550	14.630	14.520	14.630	12.808	18,031
2023-11-16	14.770	14.780	14.580	14.580	12.764	14,572
2023-11-15	14.650	14.810	14.550	14.600	12.782	73,747
2023-11-14	14.580	14.850	14.530	14.640	12.817	91,097
2023-11-13	14.830	14.830	14.580	14.630	12.808	24,235
2023-11-10	14.760	14.890	14.720	14.780	12.939	74,051
2023-11-09	14.940	14.940	14.580	14.720	12.887	48,507
2023-11-08	14.560	14.690	14.560	14.690	12.861	11,209
2023-11-07	14.660	14.780	14.540	14.570	12.756	13,635
2023-11-06	14.980	14.980	14.590	14.650	12.826	25,328
2023-11-03	14.540	14.720	14.490	14.720	12.887	170,558
2023-11-02	14.700	14.700	14.370	14.480	12.677	151,950
2023-11-01	14.350	14.580	14.090	14.540	12.729	28,209
2023-10-31	14.620	14.830	14.370	14.470	12.668	39,351
2023-10-30	14.530	14.810	14.530	14.740	12.904	11,224
2023-10-27	15.050	15.050	14.600	14.740	12.852	21,955
2023-10-26	15.000	15.000	14.910	14.980	13.061	3,379
2023-10-25	15.040	15.120	14.900	14.900	12.991	18,344
2023-10-24	15.200	15.200	14.910	15.120	13.183	8,461
2023-10-23	15.500	15.500	14.910	15.040	13.113	19,237
2023-10-20	15.300	15.385	15.200	15.210	13.262	12,756
2023-10-19	15.290	15.550	15.280	15.350	13.384	20,025
2023-10-18	15.340	15.340	15.050	15.210	13.262	7,418
2023-10-17	15.460	15.460	15.070	15.220	13.270	17,963
2023-10-16	15.550	15.550	15.250	15.340	13.375	9,912
2023-10-13	15.270	15.680	15.270	15.370	13.401	4,661
2023-10-12	15.890	15.890	15.280	15.280	13.323	5,817
2023-10-11	15.740	15.810	15.550	15.810	13.785	3,614
2023-10-10	15.570	15.900	15.570	15.810	13.785	11,844
2023-10-06	15.270	16.000	15.270	15.920	13.881	32,520
2023-10-05	15.390	15.500	15.250	15.400	13.427	8,497
2023-10-04	14.700	15.640	14.700	15.640	13.637	24,079
2023-10-03	16.270	16.270	15.190	15.190	13.244	24,974
2023-10-02	16.340	16.400	16.000	16.000	13.950	9,910
2023-09-29	15.860	16.270	15.860	16.270	14.186	17,814
2023-09-28	15.850	16.100	15.840	16.100	14.038	12,068
2023-09-27	16.030	16.140	15.870	15.930	13.839	19,351
2023-09-26	16.040	16.570	16.040	16.120	14.004	12,418
2023-09-25	16.160	16.570	16.150	16.420	14.265	21,224
2023-09-22	16.230	16.530	16.230	16.360	14.212	12,039
2023-09-21	16.100	16.670	16.100	16.280	14.143	9,726
2023-09-20	16.500	16.570	16.410	16.480	14.317	7,066
2023-09-19	16.370	16.650	16.250	16.510	14.343	12,781
2023-09-18	17.640	17.640	16.380	16.630	14.447	44,013
2023-09-15	16.550	16.940	16.550	16.850	14.638	148,448
2023-09-14	16.790	16.790	16.430	16.580	14.404	11,989
2023-09-13	16.770	16.770	16.390	16.550	14.377	14,015
2023-09-12	17.060	17.060	16.310	16.560	14.386	12,861
2023-09-11	16.270	16.590	16.270	16.270	14.134	25,909
2023-09-08	16.360	16.570	16.130	16.410	14.256	24,344
2023-09-07	16.580	16.580	16.350	16.350	14.204	7,985

← NewerPage 13 of 21 · 1,252 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.