BSR Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 22.690 | 22.860 | 22.490 | 22.760 | 18.647 | 15,176 |
| 2021-12-31 | 22.710 | 22.980 | 21.950 | 22.980 | 18.827 | 11,888 |
| 2021-12-30 | 22.200 | 22.500 | 22.150 | 22.310 | 18.278 | 30,361 |
| 2021-12-29 | 22.110 | 23.000 | 22.100 | 22.290 | 18.218 | 15,115 |
| 2021-12-24 | 22.130 | 22.210 | 22.080 | 22.210 | 18.153 | 1,485 |
| 2021-12-23 | 21.950 | 22.300 | 21.770 | 22.300 | 18.226 | 16,737 |
| 2021-12-22 | 21.670 | 22.250 | 21.670 | 22.250 | 18.186 | 16,215 |
| 2021-12-21 | 21.880 | 22.070 | 21.730 | 21.900 | 17.899 | 8,323 |
| 2021-12-20 | 21.120 | 22.020 | 21.120 | 21.910 | 17.908 | 16,925 |
| 2021-12-17 | 21.980 | 21.980 | 21.220 | 21.300 | 17.409 | 15,934 |
| 2021-12-16 | 21.960 | 21.960 | 21.440 | 21.700 | 17.736 | 4,598 |
| 2021-12-15 | 21.740 | 21.890 | 21.310 | 21.460 | 17.540 | 11,820 |
| 2021-12-14 | 21.790 | 21.915 | 21.690 | 21.880 | 17.883 | 19,005 |
| 2021-12-13 | 21.640 | 21.855 | 21.640 | 21.810 | 17.826 | 4,432 |
| 2021-12-10 | 21.530 | 21.640 | 21.510 | 21.640 | 17.687 | 4,404 |
| 2021-12-09 | 20.700 | 21.670 | 20.700 | 21.560 | 17.622 | 17,583 |
| 2021-12-08 | 20.850 | 20.930 | 20.590 | 20.730 | 16.943 | 9,801 |
| 2021-12-07 | 21.650 | 21.660 | 20.940 | 21.010 | 17.172 | 10,371 |
| 2021-12-06 | 21.640 | 22.000 | 21.530 | 21.530 | 17.597 | 8,301 |
| 2021-12-03 | 21.680 | 21.680 | 21.250 | 21.490 | 17.564 | 6,007 |
| 2021-12-02 | 21.070 | 21.630 | 21.070 | 21.630 | 17.679 | 7,497 |
| 2021-12-01 | 21.820 | 21.820 | 21.000 | 21.010 | 17.172 | 26,339 |
| 2021-11-30 | 21.870 | 22.120 | 21.000 | 21.000 | 17.164 | 96,840 |
| 2021-11-29 | 21.700 | 22.040 | 21.700 | 21.940 | 17.932 | 13,288 |
| 2021-11-26 | 22.010 | 22.200 | 21.750 | 21.750 | 17.734 | 19,249 |
| 2021-11-25 | 22.340 | 22.340 | 22.000 | 22.180 | 18.084 | 10,579 |
| 2021-11-24 | 21.760 | 22.215 | 21.640 | 21.960 | 17.905 | 9,739 |
| 2021-11-23 | 22.250 | 22.490 | 21.500 | 21.820 | 17.791 | 14,817 |
| 2021-11-22 | 22.560 | 22.630 | 21.960 | 22.350 | 18.223 | 6,515 |
| 2021-11-19 | 21.780 | 22.465 | 21.780 | 22.190 | 18.092 | 9,815 |
| 2021-11-18 | 22.700 | 22.700 | 21.830 | 22.460 | 18.312 | 14,553 |
| 2021-11-17 | 22.200 | 22.500 | 21.910 | 22.460 | 18.312 | 7,870 |
| 2021-11-16 | 22.260 | 22.540 | 22.200 | 22.420 | 18.280 | 11,737 |
| 2021-11-15 | 22.640 | 22.640 | 21.800 | 22.390 | 18.255 | 21,705 |
| 2021-11-12 | 22.000 | 22.440 | 21.700 | 22.120 | 18.035 | 8,517 |
| 2021-11-11 | 21.530 | 21.900 | 21.530 | 21.720 | 17.709 | 19,962 |
| 2021-11-10 | 20.800 | 21.470 | 20.800 | 21.380 | 17.432 | 16,309 |
| 2021-11-09 | 20.270 | 20.920 | 20.270 | 20.590 | 16.788 | 7,067 |
| 2021-11-08 | 20.860 | 20.950 | 20.310 | 20.550 | 16.755 | 16,940 |
| 2021-11-05 | 21.320 | 21.320 | 20.910 | 21.150 | 17.244 | 125,537 |
| 2021-11-04 | 21.550 | 21.550 | 20.900 | 21.040 | 17.155 | 9,294 |
| 2021-11-03 | 21.390 | 21.600 | 21.030 | 21.030 | 17.147 | 5,617 |
| 2021-11-02 | 21.420 | 21.800 | 21.130 | 21.350 | 17.407 | 4,681 |
| 2021-11-01 | 20.930 | 22.060 | 20.910 | 21.300 | 17.367 | 16,677 |
| 2021-10-29 | 20.980 | 21.070 | 20.780 | 20.930 | 17.065 | 14,267 |
| 2021-10-28 | 20.700 | 20.950 | 20.540 | 20.950 | 17.081 | 14,555 |
| 2021-10-27 | 20.370 | 20.700 | 20.360 | 20.700 | 16.835 | 18,279 |
| 2021-10-26 | 21.030 | 21.030 | 20.250 | 20.370 | 16.567 | 12,712 |
| 2021-10-25 | 20.310 | 20.750 | 20.240 | 20.740 | 16.868 | 4,539 |
| 2021-10-22 | 20.300 | 20.320 | 20.250 | 20.320 | 16.526 | 1,730 |
| 2021-10-21 | 19.860 | 20.350 | 19.860 | 20.230 | 16.453 | 7,896 |
| 2021-10-20 | 20.200 | 20.200 | 19.900 | 19.900 | 16.184 | 16,994 |
| 2021-10-19 | 20.080 | 20.220 | 19.970 | 20.080 | 16.331 | 8,867 |
| 2021-10-18 | 20.000 | 20.100 | 19.860 | 20.050 | 16.306 | 9,769 |
| 2021-10-15 | 19.920 | 20.350 | 19.900 | 20.000 | 16.266 | 12,496 |
| 2021-10-14 | 20.140 | 20.250 | 19.960 | 20.050 | 16.306 | 6,800 |
← NewerPage 21 of 21 · 1,256 trading days
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.