BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	17.290	17.410	17.260	17.340	16.410	3,303
2025-08-01	17.500	17.500	17.250	17.250	16.325	7,249
2025-07-31	17.570	17.570	17.250	17.490	16.552	6,753
2025-07-30	17.740	17.940	17.690	17.810	16.793	5,451
2025-07-29	17.980	18.000	17.500	17.820	16.803	3,221
2025-07-28	17.830	17.850	17.790	17.790	16.774	3,302
2025-07-25	17.930	17.930	17.650	17.840	16.821	3,375
2025-07-24	17.890	17.930	17.810	17.870	16.850	1,941
2025-07-23	17.830	17.900	17.830	17.890	16.869	678
2025-07-22	17.980	18.070	17.820	17.820	16.803	2,592
2025-07-21	17.950	18.000	17.880	17.940	16.916	3,030
2025-07-18	17.810	18.060	17.810	18.060	17.029	3,383
2025-07-17	18.210	18.210	17.750	18.060	17.029	4,497
2025-07-16	18.180	18.200	17.910	18.020	16.991	5,664
2025-07-15	18.260	18.260	17.960	18.170	17.133	1,381
2025-07-14	18.140	18.220	18.000	18.010	16.982	3,971
2025-07-11	18.065	18.180	18.000	18.000	16.972	2,469
2025-07-10	18.120	18.120	17.870	18.090	17.057	3,907
2025-07-09	18.090	18.220	17.900	18.110	17.076	5,608
2025-07-08	18.110	18.220	17.940	18.210	17.170	2,731
2025-07-07	17.870	18.330	17.870	18.180	17.142	8,743
2025-07-04	17.980	18.680	17.870	18.680	17.614	7,471
2025-07-03	17.980	17.990	17.820	17.960	16.935	10,595
2025-07-02	18.090	18.090	17.810	17.920	16.897	4,420
2025-06-30	18.080	18.080	17.740	17.740	16.727	3,650
2025-06-27	18.000	18.090	17.800	17.940	16.855	5,123
2025-06-26	18.140	18.140	17.810	17.830	16.752	6,924
2025-06-25	17.980	18.140	17.930	18.140	17.043	4,127
2025-06-24	17.790	18.040	17.780	18.040	16.949	2,701
2025-06-23	17.840	18.040	17.840	17.850	16.771	4,980
2025-06-20	17.750	17.980	17.750	17.910	16.827	13,248
2025-06-19	17.600	17.950	17.600	17.950	16.865	2,900
2025-06-18	17.800	17.930	17.410	17.770	16.696	26,285
2025-06-17	17.810	17.860	17.740	17.780	16.705	20,116
2025-06-16	17.770	17.850	17.660	17.790	16.715	2,301
2025-06-13	17.990	18.000	17.660	17.660	16.592	16,579
2025-06-12	18.000	18.055	17.945	18.010	16.921	10,017
2025-06-11	17.900	18.110	17.900	18.110	17.015	1,494
2025-06-10	18.000	18.050	17.920	18.040	16.949	15,346
2025-06-09	18.000	18.140	17.960	18.050	16.959	19,588
2025-06-06	18.000	18.125	18.000	18.080	16.987	7,831
2025-06-05	18.010	18.130	18.000	18.000	16.912	9,300
2025-06-04	18.130	18.170	18.000	18.010	16.921	1,734
2025-06-03	17.760	18.150	17.760	18.150	17.053	4,099
2025-06-02	17.830	18.050	17.700	17.980	16.893	16,126
2025-05-30	17.910	18.120	17.910	18.050	16.959	11,043
2025-05-29	18.300	18.390	17.980	18.140	16.984	9,829
2025-05-28	18.130	18.230	18.030	18.030	16.881	3,600
2025-05-27	17.760	18.450	17.760	18.450	17.274	16,758
2025-05-26	18.200	18.430	18.200	18.430	17.256	2,533
2025-05-23	18.160	18.250	18.110	18.210	17.050	1,600
2025-05-22	18.100	18.200	18.010	18.200	17.040	1,862
2025-05-21	18.250	18.380	18.250	18.270	17.106	16,555
2025-05-20	18.160	18.380	18.160	18.280	17.115	1,334
2025-05-16	18.330	18.660	18.300	18.620	17.434	6,417
2025-05-15	18.200	18.350	18.150	18.350	17.181	6,973
2025-05-14	18.290	18.290	18.000	18.100	16.947	24,915
2025-05-13	18.040	18.330	17.900	18.050	16.900	22,140
2025-05-12	18.100	18.200	18.040	18.040	16.891	5,085
2025-05-09	18.410	18.570	18.350	18.410	17.237	2,800

← NewerPage 6 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.