BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.540	16.540	16.090	16.240	15.482	43,232
2025-10-29	16.650	16.650	16.380	16.430	15.663	10,744
2025-10-28	16.940	16.940	16.460	16.540	15.768	21,177
2025-10-27	16.980	17.000	16.640	16.660	15.883	9,035
2025-10-24	16.810	16.890	16.720	16.890	16.102	14,894
2025-10-23	16.690	16.900	16.560	16.560	15.787	13,318
2025-10-22	16.800	17.050	16.470	16.470	15.702	69,396
2025-10-21	16.990	17.030	16.810	16.810	16.026	89,775
2025-10-20	16.820	17.030	16.820	16.950	16.159	108,078
2025-10-17	16.390	16.820	16.390	16.790	16.007	13,796
2025-10-16	17.240	17.240	16.500	16.500	15.730	12,363
2025-10-15	16.560	16.930	16.480	16.760	15.978	23,601
2025-10-14	16.610	16.810	16.530	16.550	15.778	35,386
2025-10-10	16.700	17.010	16.500	16.610	15.835	747,452
2025-10-09	17.350	17.350	16.930	16.930	16.140	11,433
2025-10-08	17.380	17.480	17.160	17.160	16.359	79,168
2025-10-07	17.550	17.650	17.280	17.570	16.750	18,295
2025-10-06	17.610	17.790	17.550	17.650	16.827	23,538
2025-10-03	17.610	17.610	17.500	17.550	16.731	10,461
2025-10-02	17.860	17.860	17.440	17.440	16.626	8,850
2025-10-01	17.610	17.950	17.510	17.630	16.807	11,980
2025-09-30	17.300	17.610	17.170	17.610	16.788	10,748
2025-09-29	17.830	17.830	17.340	17.420	16.607	12,820
2025-09-26	17.550	17.800	17.550	17.750	16.859	3,158
2025-09-25	18.010	18.010	17.520	17.570	16.688	7,024
2025-09-24	18.050	18.230	17.830	17.830	16.935	1,205
2025-09-23	17.910	18.060	17.865	17.970	17.068	3,063
2025-09-22	18.190	18.210	17.850	18.060	17.153	6,045
2025-09-19	18.190	18.330	17.950	18.330	17.410	99,925
2025-09-18	18.130	18.230	18.020	18.190	17.277	3,816
2025-09-17	18.280	18.290	17.970	18.120	17.210	29,064
2025-09-16	18.410	18.410	18.120	18.120	17.210	3,433
2025-09-15	18.710	18.710	18.110	18.420	17.495	9,081
2025-09-12	18.700	18.700	18.250	18.560	17.628	8,098
2025-09-11	18.720	18.800	18.200	18.200	17.286	5,531
2025-09-10	18.690	18.840	18.670	18.720	17.780	16,012
2025-09-09	18.360	18.820	18.280	18.780	17.837	4,228
2025-09-08	17.750	18.360	17.750	18.360	17.438	18,548
2025-09-05	17.770	17.870	17.500	17.860	16.963	6,261
2025-09-04	17.460	17.770	17.420	17.460	16.584	5,903
2025-09-03	17.260	17.580	17.260	17.460	16.584	7,066
2025-09-02	17.640	17.680	17.450	17.570	16.688	4,179
2025-08-29	17.390	17.750	17.390	17.430	16.555	8,103
2025-08-28	17.680	17.680	17.410	17.680	16.732	6,394
2025-08-27	17.420	17.660	17.390	17.510	16.571	2,961
2025-08-26	17.400	17.450	17.190	17.190	16.268	6,211
2025-08-25	17.620	17.710	17.370	17.370	16.438	9,730
2025-08-22	17.550	17.920	17.550	17.830	16.874	5,258
2025-08-21	17.240	17.970	17.240	17.550	16.609	11,620
2025-08-20	16.970	17.070	16.960	17.030	16.117	3,527
2025-08-19	16.980	17.080	16.760	17.000	16.088	4,828
2025-08-18	17.090	17.090	16.820	17.000	16.088	38,601
2025-08-15	17.380	17.380	17.120	17.260	16.334	2,375
2025-08-14	17.060	17.380	16.900	17.380	16.448	5,918
2025-08-13	16.870	17.070	16.830	17.010	16.098	10,513
2025-08-12	16.950	17.050	16.930	17.050	16.135	5,095
2025-08-11	17.000	17.050	16.960	16.960	16.050	8,675
2025-08-08	16.980	17.050	16.880	16.960	16.050	9,179
2025-08-07	17.070	17.150	16.470	16.830	15.927	25,227
2025-08-06	17.350	17.350	17.080	17.080	16.164	9,902

← NewerPage 5 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.