BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	16.850	16.915	16.680	16.700	14.359	9,767
2023-06-08	16.980	16.980	16.480	16.860	14.497	27,972
2023-06-07	16.780	16.900	16.530	16.690	14.351	20,880
2023-06-06	16.940	16.960	16.790	16.840	14.480	13,528
2023-06-05	16.910	17.000	16.870	16.870	14.505	9,442
2023-06-02	16.960	17.140	16.840	17.140	14.737	28,454
2023-06-01	16.630	16.980	16.580	16.850	14.488	27,844
2023-05-31	16.610	16.670	16.420	16.520	14.204	16,224
2023-05-30	16.760	16.810	16.610	16.630	14.299	21,178
2023-05-29	16.680	16.860	16.680	16.850	14.437	17,153
2023-05-26	16.980	17.210	16.780	16.910	14.489	14,570
2023-05-25	17.100	17.290	17.070	17.180	14.720	11,510
2023-05-24	17.250	17.250	17.040	17.100	14.652	12,831
2023-05-23	17.490	17.500	17.050	17.190	14.729	183,507
2023-05-19	17.540	17.840	17.330	17.550	15.037	12,705
2023-05-18	17.370	17.470	17.200	17.350	14.866	5,203
2023-05-17	17.220	17.440	17.220	17.370	14.883	6,748
2023-05-16	17.590	17.590	17.140	17.300	14.823	15,779
2023-05-15	17.580	17.580	17.210	17.460	14.960	10,400
2023-05-12	17.340	17.460	17.150	17.460	14.960	15,044
2023-05-11	17.030	17.300	17.030	17.280	14.806	24,811
2023-05-10	16.820	17.160	16.820	17.070	14.626	6,055
2023-05-09	17.250	17.250	16.970	17.000	14.566	23,645
2023-05-08	17.520	17.520	16.930	17.000	14.566	16,548
2023-05-05	16.840	17.070	16.710	17.070	14.626	15,988
2023-05-04	17.130	17.280	16.670	16.820	14.412	29,245
2023-05-03	17.290	17.450	17.250	17.320	14.840	17,328
2023-05-02	17.820	17.820	17.320	17.320	14.840	10,150
2023-05-01	17.840	17.840	17.530	17.600	15.080	28,509
2023-04-28	17.910	17.960	17.670	17.760	15.217	26,104
2023-04-27	17.940	18.070	17.720	18.070	15.483	16,613
2023-04-26	17.700	18.020	17.700	17.950	15.329	30,702
2023-04-25	17.910	18.000	17.610	17.900	15.287	21,883
2023-04-24	17.700	17.910	17.690	17.910	15.295	14,308
2023-04-21	17.550	17.780	17.550	17.760	15.167	8,804
2023-04-20	17.400	17.620	17.400	17.490	14.936	3,163
2023-04-19	17.220	17.380	17.170	17.380	14.843	27,413
2023-04-18	17.500	17.540	17.290	17.330	14.800	15,213
2023-04-17	17.400	17.680	17.330	17.680	15.099	63,475
2023-04-14	17.550	17.630	17.400	17.530	14.971	9,417
2023-04-13	17.980	17.980	17.520	17.700	15.116	18,582
2023-04-12	17.870	17.900	17.600	17.860	15.252	36,489
2023-04-11	17.880	17.880	17.490	17.780	15.184	9,432
2023-04-10	17.600	17.770	17.460	17.720	15.133	15,703
2023-04-06	17.670	17.790	17.550	17.630	15.056	8,659
2023-04-05	17.620	17.840	17.450	17.660	15.082	9,099
2023-04-04	17.990	17.990	17.690	17.710	15.124	8,326
2023-04-03	17.950	18.000	17.510	18.000	15.372	36,764
2023-03-31	18.090	18.090	17.910	18.000	15.372	16,238
2023-03-30	17.720	18.010	17.720	18.000	15.372	32,974
2023-03-29	17.920	17.920	17.710	17.900	15.236	44,174
2023-03-28	17.970	18.060	17.890	17.910	15.245	15,883
2023-03-27	18.110	18.200	18.000	18.080	15.389	33,328
2023-03-24	18.320	18.320	17.890	18.270	15.551	10,091
2023-03-23	18.190	18.260	17.860	17.900	15.236	7,733
2023-03-22	18.580	18.580	18.090	18.100	15.406	24,207
2023-03-21	18.720	18.770	18.200	18.430	15.687	19,112
2023-03-20	18.910	19.000	18.470	18.720	15.934	20,434
2023-03-17	19.060	19.180	18.670	19.060	16.224	356,119
2023-03-16	18.510	19.140	18.510	18.850	16.045	23,323

← NewerPage 15 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.