BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.030	17.040	16.680	16.820	16.226	18,897
2026-01-26	17.190	17.320	17.030	17.030	16.429	10,573
2026-01-23	17.030	17.300	17.030	17.120	16.516	6,068
2026-01-22	17.060	17.300	16.980	17.300	16.690	11,363
2026-01-21	17.000	17.270	17.000	17.270	16.661	5,959
2026-01-20	17.050	17.190	17.010	17.050	16.448	14,872
2026-01-19	17.160	17.350	17.050	17.070	16.468	11,527
2026-01-16	17.250	17.360	17.120	17.310	16.699	7,430
2026-01-15	17.200	17.380	17.090	17.090	16.487	9,985
2026-01-14	17.290	17.400	17.080	17.150	16.545	6,414
2026-01-13	16.980	17.400	16.980	17.140	16.535	15,738
2026-01-12	17.340	17.340	16.930	17.030	16.429	5,413
2026-01-09	17.050	17.320	17.010	17.010	16.410	11,035
2026-01-08	16.700	17.160	16.700	16.980	16.381	6,813
2026-01-07	16.920	17.070	16.510	16.780	16.188	19,453
2026-01-06	16.760	17.150	16.760	16.970	16.371	7,819
2026-01-05	16.780	17.140	16.770	16.950	16.352	10,515
2026-01-02	17.420	17.420	16.820	16.940	16.342	3,761
2025-12-31	16.940	17.360	16.940	17.100	16.497	3,848
2025-12-30	16.890	17.280	16.720	17.200	16.530	6,398
2025-12-29	17.070	17.070	16.580	16.580	15.935	13,179
2025-12-24	17.270	17.270	16.870	16.870	16.213	9,100
2025-12-23	17.050	17.210	17.030	17.210	16.540	3,075
2025-12-22	17.250	17.360	17.060	17.270	16.598	6,902
2025-12-19	17.410	17.410	16.500	17.310	16.636	6,115
2025-12-18	17.070	17.110	16.870	16.950	16.290	8,976
2025-12-17	16.730	17.220	16.730	17.220	16.550	9,046
2025-12-16	17.300	17.300	16.660	16.710	16.059	10,278
2025-12-15	16.600	17.300	16.500	17.300	16.626	8,157
2025-12-12	16.500	16.760	16.440	16.440	15.800	11,563
2025-12-11	16.100	16.610	16.090	16.610	15.963	10,864
2025-12-10	16.600	16.770	16.400	16.400	15.762	19,849
2025-12-09	16.250	16.760	16.250	16.250	15.617	25,458
2025-12-08	16.340	16.390	16.250	16.250	15.617	4,446
2025-12-05	16.240	16.540	16.240	16.360	15.723	3,734
2025-12-04	16.510	16.620	16.270	16.270	15.637	5,894
2025-12-03	16.560	16.750	16.420	16.420	15.781	11,369
2025-12-02	16.230	16.660	16.230	16.650	16.002	20,987
2025-12-01	16.240	16.380	16.130	16.380	15.742	173,397
2025-11-28	16.120	16.570	16.060	16.440	15.800	16,092
2025-11-27	16.520	16.520	15.960	16.160	15.468	3,229
2025-11-26	16.010	16.070	15.810	15.810	15.133	9,177
2025-11-25	16.000	16.080	15.920	15.950	15.267	15,609
2025-11-24	15.800	16.080	15.800	16.020	15.334	6,314
2025-11-21	15.880	16.030	15.850	15.850	15.171	11,684
2025-11-20	15.960	16.070	15.920	15.920	15.238	3,973
2025-11-19	16.160	16.180	15.890	16.090	15.401	4,485
2025-11-18	15.860	16.120	15.760	16.120	15.430	98,906
2025-11-17	15.690	15.910	15.650	15.760	15.085	22,133
2025-11-14	15.990	15.990	15.670	15.820	15.143	11,875
2025-11-13	16.020	16.020	15.820	15.880	15.200	15,809
2025-11-12	16.010	16.100	15.870	15.930	15.248	11,384
2025-11-11	15.970	16.150	15.900	16.010	15.324	16,727
2025-11-10	16.110	16.190	15.990	16.130	15.439	17,820
2025-11-07	16.030	16.110	15.980	16.110	15.420	9,685
2025-11-06	16.100	16.270	16.000	16.120	15.430	11,215
2025-11-05	16.290	16.500	15.880	16.300	15.602	251,762
2025-11-04	16.460	16.550	15.880	16.170	15.478	12,304
2025-11-03	16.550	16.620	16.200	16.200	15.506	16,293
2025-10-31	16.240	16.570	16.240	16.340	15.640	37,680

← NewerPage 4 of 21 · 1,253 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.