BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	18.000	18.500	18.000	18.300	15.430	8,435
2022-12-14	18.400	18.580	18.060	18.160	15.312	10,759
2022-12-13	18.090	18.310	17.980	18.250	15.388	22,049
2022-12-12	18.100	18.200	17.760	17.790	15.000	14,827
2022-12-09	18.050	18.050	17.930	18.000	15.177	4,840
2022-12-08	18.050	18.050	17.850	17.980	15.161	8,198
2022-12-07	18.450	18.450	18.030	18.100	15.262	21,117
2022-12-06	18.610	18.660	18.440	18.500	15.599	9,856
2022-12-05	18.390	18.520	18.390	18.400	15.515	2,765
2022-12-02	18.490	18.580	18.360	18.460	15.565	7,681
2022-12-01	19.330	19.330	18.320	18.490	15.591	7,610
2022-11-30	19.040	19.040	18.620	18.840	15.886	9,804
2022-11-29	18.840	19.130	18.800	19.070	16.080	12,175
2022-11-28	19.050	19.050	18.550	18.840	15.837	29,711
2022-11-25	18.700	19.000	18.700	19.000	15.971	8,780
2022-11-24	18.630	19.230	18.490	19.230	16.165	5,640
2022-11-23	18.720	18.790	18.620	18.640	15.669	5,448
2022-11-22	18.260	18.720	18.260	18.570	15.610	12,434
2022-11-21	18.580	18.700	18.460	18.580	15.618	17,134
2022-11-18	18.440	18.440	18.240	18.340	15.416	3,656
2022-11-17	18.320	18.580	18.160	18.210	15.307	15,516
2022-11-16	18.620	18.660	18.360	18.380	15.450	19,984
2022-11-15	19.000	19.140	18.610	18.650	15.677	7,367
2022-11-14	19.170	19.420	18.800	18.800	15.803	26,411
2022-11-11	18.920	19.100	18.450	18.990	15.963	29,692
2022-11-10	18.510	19.050	18.340	18.800	15.803	37,890
2022-11-09	18.580	18.700	18.470	18.470	15.526	8,483
2022-11-08	19.170	19.170	18.310	18.570	15.610	36,788
2022-11-07	18.740	19.390	18.730	19.170	16.114	24,392
2022-11-04	18.760	18.910	18.570	18.830	15.828	26,976
2022-11-03	18.960	19.170	18.780	18.780	15.786	6,660
2022-11-02	18.730	19.300	18.730	18.950	15.929	9,802
2022-11-01	19.000	19.500	19.000	19.050	16.013	8,460
2022-10-31	19.180	19.330	18.960	18.960	15.938	11,959
2022-10-28	19.420	19.530	19.180	19.270	16.198	32,905
2022-10-27	19.060	19.320	18.810	19.140	16.039	34,508
2022-10-26	19.210	19.210	18.790	18.850	15.796	19,703
2022-10-25	18.800	19.350	18.800	19.350	16.215	12,860
2022-10-24	18.550	19.200	18.540	19.060	15.972	19,063
2022-10-21	18.980	18.980	18.500	18.500	15.503	13,778
2022-10-20	19.050	19.140	18.720	18.910	15.847	4,692
2022-10-19	19.420	19.430	18.940	19.030	15.947	11,291
2022-10-18	19.600	19.690	18.900	18.940	15.872	25,850
2022-10-17	19.780	19.910	19.350	19.520	16.358	36,997
2022-10-14	19.130	19.640	19.130	19.380	16.240	11,785
2022-10-13	18.770	19.450	18.760	19.450	16.299	12,062
2022-10-12	18.840	19.020	18.500	19.020	15.939	19,698
2022-10-11	18.890	19.380	18.750	19.000	15.922	11,234
2022-10-07	19.190	19.340	18.870	18.870	15.813	7,167
2022-10-06	19.610	19.610	19.190	19.350	16.215	23,316
2022-10-05	19.630	19.770	19.430	19.490	16.333	12,095
2022-10-04	19.730	20.160	19.500	20.020	16.777	28,087
2022-10-03	19.340	19.790	19.110	19.700	16.509	19,102
2022-09-30	18.710	19.530	18.690	19.250	16.132	53,188
2022-09-29	20.690	20.690	18.560	18.560	15.553	49,539
2022-09-28	20.370	20.700	19.660	19.980	16.743	28,214
2022-09-27	21.165	21.200	20.500	20.510	17.138	23,232
2022-09-26	21.100	21.840	20.810	20.810	17.389	16,824
2022-09-23	21.710	21.710	20.780	21.100	17.631	20,881
2022-09-22	22.900	22.900	21.550	21.550	18.007	9,244

← NewerPage 17 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.