BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	18.210	18.460	18.200	18.460	17.284	5,827
2025-05-07	17.800	18.410	17.800	18.390	17.218	11,950
2025-05-06	17.810	17.920	17.800	17.850	16.713	10,521
2025-05-05	17.490	17.900	17.490	17.820	16.685	4,876
2025-05-02	17.250	17.630	17.250	17.630	16.507	7,981
2025-05-01	17.050	17.400	17.050	17.330	16.226	11,251
2025-04-30	17.150	17.150	17.050	17.060	15.973	2,144
2025-04-29	17.100	17.270	17.100	17.210	16.053	12,955
2025-04-28	17.200	17.210	17.020	17.020	15.875	2,892
2025-04-25	16.950	17.270	16.910	17.100	15.950	17,611
2025-04-24	17.100	17.100	16.920	17.080	15.931	599
2025-04-23	17.000	17.050	16.840	16.840	15.707	5,119
2025-04-22	16.750	16.900	16.710	16.900	15.763	7,683
2025-04-21	16.930	16.930	16.550	16.650	15.530	5,239
2025-04-17	16.780	16.900	16.660	16.900	15.763	12,426
2025-04-16	17.000	17.000	16.680	16.680	15.558	7,427
2025-04-15	17.000	17.250	16.950	17.220	16.062	7,544
2025-04-14	16.840	17.160	16.700	17.000	15.857	14,353
2025-04-11	16.590	16.750	16.590	16.750	15.624	6,004
2025-04-10	16.980	17.040	16.610	16.620	15.502	12,415
2025-04-09	16.790	17.500	16.150	17.390	16.220	43,197
2025-04-08	17.500	17.500	16.990	16.990	15.847	7,459
2025-04-07	17.390	17.740	17.130	17.330	16.164	13,517
2025-04-04	18.360	18.360	17.500	17.500	16.323	30,712
2025-04-03	18.690	18.700	18.235	18.500	17.256	20,761
2025-04-02	18.840	19.070	18.830	19.010	17.732	13,064
2025-04-01	19.130	19.160	18.950	19.000	17.722	29,148
2025-03-31	19.080	19.210	18.870	18.960	17.685	10,279
2025-03-28	18.740	19.120	18.740	19.080	17.734	17,241
2025-03-27	18.620	18.860	18.620	18.850	17.521	6,026
2025-03-26	18.530	18.900	18.460	18.610	17.297	22,806
2025-03-25	18.480	18.610	18.250	18.430	17.130	24,798
2025-03-24	18.380	18.380	18.110	18.190	16.907	16,248
2025-03-21	18.040	18.370	18.040	18.160	16.879	106,490
2025-03-20	17.710	18.030	17.660	17.820	16.563	10,231
2025-03-19	17.690	17.720	17.520	17.720	16.470	8,258
2025-03-18	17.600	17.610	17.510	17.610	16.368	13,100
2025-03-17	17.600	17.600	17.220	17.540	16.303	5,096
2025-03-14	17.940	17.940	17.460	17.540	16.303	7,024
2025-03-13	17.960	18.110	17.570	17.580	16.340	16,108
2025-03-12	18.000	18.060	17.660	18.060	16.786	13,946
2025-03-11	18.160	18.350	17.970	18.000	16.730	9,390
2025-03-10	18.250	18.440	17.660	18.000	16.730	16,107
2025-03-07	18.220	18.400	17.950	18.300	17.009	17,741
2025-03-06	18.340	18.410	17.880	17.980	16.712	12,429
2025-03-05	18.970	18.970	18.340	18.430	17.130	4,452
2025-03-04	18.300	18.900	18.250	18.880	17.548	17,193
2025-03-03	18.390	18.850	18.280	18.630	17.316	23,789
2025-02-28	18.850	18.860	18.370	18.480	17.177	23,895
2025-02-27	17.390	18.910	17.270	18.900	17.505	72,984
2025-02-26	17.110	17.370	16.800	17.210	15.939	11,746
2025-02-25	16.380	17.220	16.380	17.220	15.949	27,479
2025-02-24	16.480	16.680	16.380	16.610	15.384	26,754
2025-02-21	16.500	16.660	16.440	16.480	15.263	3,500
2025-02-20	16.630	16.670	16.490	16.550	15.328	4,278
2025-02-19	16.780	16.810	16.560	16.680	15.449	4,218
2025-02-18	16.680	17.040	16.680	16.820	15.578	10,558
2025-02-14	17.010	17.010	16.740	16.840	15.597	108,997
2025-02-13	16.960	16.960	16.650	16.730	15.495	12,016
2025-02-12	17.210	17.350	16.650	16.650	15.421	26,291

← NewerPage 7 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.