BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	19.030	19.300	18.820	18.910	15.672	46,630
2022-06-23	18.740	19.120	18.740	18.910	15.672	13,127
2022-06-22	18.610	18.920	18.600	18.900	15.664	51,170
2022-06-21	19.250	19.250	18.750	19.160	15.879	24,985
2022-06-20	18.350	19.290	18.350	19.060	15.796	24,324
2022-06-17	18.500	19.570	18.280	19.470	16.136	37,276
2022-06-16	18.500	19.040	18.500	18.900	15.664	28,879
2022-06-15	19.010	19.540	18.760	19.030	15.771	25,002
2022-06-14	19.500	19.800	19.190	19.500	16.161	24,701
2022-06-13	19.970	20.370	19.260	19.500	16.161	56,346
2022-06-10	20.340	20.660	20.270	20.270	16.799	61,196
2022-06-09	20.720	20.990	20.620	20.810	17.246	19,807
2022-06-08	21.250	21.290	20.830	20.930	17.346	13,454
2022-06-07	21.390	21.620	21.050	21.170	17.545	17,062
2022-06-06	21.830	21.850	21.380	21.400	17.735	9,101
2022-06-03	21.410	21.880	21.330	21.850	18.108	22,630
2022-06-02	22.070	22.070	21.530	21.590	17.893	8,337
2022-06-01	21.510	22.220	21.510	22.070	18.291	20,778
2022-05-31	22.000	22.090	21.480	22.070	18.291	54,571
2022-05-30	21.640	22.000	21.560	21.860	18.117	8,436
2022-05-27	22.120	22.140	21.700	22.140	18.303	13,397
2022-05-26	22.080	22.100	21.470	21.720	17.956	8,189
2022-05-25	21.610	22.230	21.610	22.000	18.187	9,689
2022-05-24	22.390	22.420	21.710	21.840	18.055	37,314
2022-05-20	21.990	22.800	21.950	22.640	18.717	31,538
2022-05-19	22.010	22.360	21.880	22.160	18.320	19,777
2022-05-18	21.780	22.000	21.730	21.940	18.138	7,460
2022-05-17	22.060	22.590	21.470	22.100	18.270	31,746
2022-05-16	22.500	22.500	21.920	22.240	18.386	11,201
2022-05-13	21.730	22.360	21.690	22.360	18.485	7,790
2022-05-12	21.740	22.000	21.350	21.500	17.774	35,474
2022-05-11	22.900	22.900	21.450	21.640	17.890	23,970
2022-05-10	22.030	22.830	22.030	22.420	18.535	30,710
2022-05-09	22.990	23.300	22.240	22.570	18.659	34,257
2022-05-06	23.240	23.630	23.200	23.360	19.312	9,038
2022-05-05	23.880	23.880	23.000	23.380	19.328	36,048
2022-05-04	23.730	24.140	22.050	23.840	19.709	25,734
2022-05-03	23.000	23.960	22.950	23.810	19.684	44,399
2022-05-02	25.290	25.290	22.560	23.000	19.014	60,245
2022-04-29	24.750	24.990	24.710	24.990	20.659	21,447
2022-04-28	24.820	25.050	24.820	25.010	20.676	13,332
2022-04-27	24.620	25.030	24.620	24.870	20.515	19,685
2022-04-26	25.000	25.000	24.690	24.730	20.399	9,110
2022-04-25	24.480	25.050	24.480	25.000	20.622	23,057
2022-04-22	24.910	25.020	24.750	24.920	20.556	13,753
2022-04-21	25.100	25.100	24.630	24.830	20.482	16,249
2022-04-20	25.090	25.090	24.650	24.930	20.564	13,962
2022-04-19	25.100	25.120	24.650	25.050	20.663	39,733
2022-04-18	25.090	25.090	24.600	24.810	20.465	26,821
2022-04-14	24.840	24.910	24.750	24.910	20.548	27,656
2022-04-13	24.900	24.900	24.670	24.750	20.416	104,735
2022-04-12	25.820	25.820	25.160	25.690	21.191	12,470
2022-04-11	25.560	25.560	25.100	25.100	20.704	11,460
2022-04-08	25.470	25.900	25.460	25.690	21.191	17,137
2022-04-07	25.690	26.090	25.690	25.800	21.282	28,230
2022-04-06	26.400	26.400	25.340	26.200	21.612	59,916
2022-04-05	26.340	26.360	25.920	26.060	21.496	51,084
2022-04-04	26.040	26.190	25.630	26.130	21.554	35,656
2022-04-01	26.620	26.620	25.530	25.550	21.075	157,367
2022-03-31	26.390	26.520	26.090	26.220	21.628	33,335

← NewerPage 19 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.