BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	18.520	18.860	18.510	18.740	15.951	29,863
2023-03-14	18.440	19.000	18.440	18.800	16.002	34,377
2023-03-13	18.410	18.440	18.160	18.440	15.696	23,708
2023-03-10	19.160	19.160	18.300	18.350	15.619	40,314
2023-03-09	19.200	19.230	18.800	18.860	16.053	137,068
2023-03-08	18.690	19.130	18.520	18.920	16.104	21,247
2023-03-07	19.500	19.500	18.750	18.940	16.121	8,648
2023-03-06	18.900	19.500	18.900	19.500	16.598	14,464
2023-03-03	18.940	19.150	18.940	19.100	16.258	20,843
2023-03-02	19.120	19.300	18.860	18.870	16.062	12,253
2023-03-01	19.170	19.650	19.170	19.480	16.581	59,449
2023-02-28	19.630	19.630	19.110	19.430	16.539	15,850
2023-02-27	19.440	19.710	19.210	19.440	16.547	31,186
2023-02-24	19.520	19.580	19.180	19.180	16.276	16,846
2023-02-23	19.740	19.770	19.500	19.500	16.547	14,841
2023-02-22	19.410	19.870	19.410	19.600	16.632	7,518
2023-02-21	19.780	20.220	19.440	19.440	16.496	20,707
2023-02-17	19.540	20.250	19.460	20.090	17.048	58,442
2023-02-16	19.490	19.700	19.360	19.700	16.717	13,742
2023-02-15	19.610	19.650	19.200	19.480	16.530	19,117
2023-02-14	19.600	19.850	19.300	19.420	16.479	22,020
2023-02-13	19.170	19.590	19.170	19.400	16.462	15,199
2023-02-10	19.700	19.700	19.080	19.080	16.191	24,786
2023-02-09	20.320	20.320	19.630	19.790	16.793	45,064
2023-02-08	20.270	20.270	19.610	20.170	17.116	35,987
2023-02-07	19.820	20.050	19.810	19.920	16.903	34,563
2023-02-06	20.220	20.220	19.760	20.100	17.056	19,768
2023-02-03	19.850	20.080	19.800	20.080	17.039	31,352
2023-02-02	20.140	20.140	19.500	19.900	16.886	65,449
2023-02-01	19.420	19.800	19.300	19.760	16.768	39,708
2023-01-31	19.280	19.700	19.090	19.590	16.623	60,334
2023-01-30	19.370	19.830	18.960	19.430	16.488	220,123
2023-01-27	19.110	19.230	19.030	19.230	16.269	17,305
2023-01-26	19.300	19.300	18.980	18.980	16.057	10,576
2023-01-25	18.990	19.330	18.850	19.070	16.133	61,080
2023-01-24	19.100	19.110	18.810	18.970	16.049	47,150
2023-01-23	18.930	19.200	18.870	19.170	16.218	53,330
2023-01-20	19.390	19.390	19.060	19.130	16.184	27,992
2023-01-19	19.380	19.380	19.140	19.220	16.260	110,217
2023-01-18	19.090	19.320	19.000	19.200	16.243	24,363
2023-01-17	18.770	19.130	18.760	19.130	16.184	43,431
2023-01-16	18.750	19.190	18.750	19.050	16.116	5,720
2023-01-13	18.760	18.840	18.460	18.770	15.880	438,259
2023-01-12	18.520	18.950	18.290	18.770	15.880	24,647
2023-01-11	17.470	18.530	17.470	18.530	15.677	107,969
2023-01-10	17.030	17.510	17.030	17.510	14.814	19,603
2023-01-09	17.130	17.520	16.970	16.990	14.374	35,309
2023-01-06	17.550	17.690	17.090	17.170	14.526	26,222
2023-01-05	17.650	17.650	17.360	17.360	14.687	2,730
2023-01-04	17.840	17.840	17.260	17.580	14.873	11,272
2023-01-03	17.880	17.880	17.620	17.760	15.025	11,158
2022-12-30	17.710	17.880	17.700	17.760	15.025	8,362
2022-12-29	17.370	17.890	17.350	17.890	15.135	5,333
2022-12-28	17.500	17.820	17.380	17.710	14.933	15,050
2022-12-23	17.730	17.830	17.310	17.560	14.806	12,425
2022-12-22	17.990	17.990	17.530	17.530	14.781	13,262
2022-12-21	17.930	18.130	17.860	18.130	15.287	12,229
2022-12-20	18.200	18.330	17.960	18.100	15.262	15,863
2022-12-19	18.450	18.450	18.090	18.210	15.354	6,151
2022-12-16	18.210	18.560	17.950	18.220	15.363	43,903

← NewerPage 16 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.