BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	17.210	17.370	17.210	17.270	15.995	97,499
2025-02-10	17.210	17.390	17.210	17.260	15.986	31,448
2025-02-07	16.940	17.220	16.790	17.090	15.828	17,039
2025-02-06	16.640	16.850	16.430	16.750	15.513	4,135
2025-02-05	16.340	16.810	16.340	16.750	15.513	42,983
2025-02-04	16.330	16.330	16.120	16.250	15.050	8,196
2025-02-03	16.320	16.340	15.970	16.060	14.874	17,925
2025-01-31	16.370	16.610	16.170	16.280	15.078	33,912
2025-01-30	16.750	16.760	16.450	16.450	15.173	90,252
2025-01-29	16.750	16.780	16.650	16.650	15.357	7,262
2025-01-28	16.840	16.870	16.450	16.490	15.210	37,476
2025-01-27	16.980	16.990	16.700	16.830	15.523	9,977
2025-01-24	16.610	16.850	16.590	16.780	15.477	12,003
2025-01-23	16.830	16.970	16.680	16.690	15.394	20,094
2025-01-22	17.100	17.190	16.720	16.860	15.551	39,161
2025-01-21	17.570	17.650	17.130	17.130	15.800	24,016
2025-01-20	17.560	17.590	17.210	17.590	16.224	2,079
2025-01-17	17.840	17.870	17.670	17.720	16.344	12,577
2025-01-16	17.500	17.875	17.460	17.740	16.362	36,972
2025-01-15	17.050	17.660	17.050	17.660	16.289	9,960
2025-01-14	16.860	17.160	16.860	17.090	15.763	112,899
2025-01-13	16.950	17.250	16.940	16.980	15.661	7,162
2025-01-10	17.420	17.420	16.810	17.020	15.698	20,183
2025-01-09	17.330	17.530	17.220	17.470	16.113	23,303
2025-01-08	17.530	17.570	17.390	17.440	16.086	8,303
2025-01-07	17.500	17.590	17.440	17.550	16.187	22,795
2025-01-06	18.980	18.980	17.410	17.500	16.141	15,747
2025-01-03	17.710	17.880	17.710	17.860	16.473	4,318
2025-01-02	17.380	17.680	17.380	17.680	16.307	5,200
2024-12-31	17.550	17.640	17.320	17.540	16.178	3,635
2024-12-30	17.430	17.580	17.300	17.580	16.153	7,885
2024-12-27	17.370	17.710	17.360	17.490	16.070	9,527
2024-12-24	17.240	17.350	17.170	17.350	15.942	4,053
2024-12-23	17.650	17.650	17.250	17.250	15.850	7,055
2024-12-20	17.980	17.980	17.610	17.640	16.208	5,889
2024-12-19	17.920	17.930	17.760	17.900	16.447	29,645
2024-12-18	18.070	18.110	17.890	17.930	16.475	9,920
2024-12-17	18.510	18.570	17.960	17.970	16.511	79,952
2024-12-16	18.530	18.560	18.340	18.340	16.851	3,100
2024-12-13	18.410	18.560	18.340	18.480	16.980	8,354
2024-12-12	18.070	18.480	18.070	18.080	16.612	2,016
2024-12-11	18.375	18.480	18.335	18.400	16.907	3,657
2024-12-10	18.160	18.390	18.160	18.350	16.861	9,619
2024-12-09	18.290	18.360	18.090	18.260	16.778	12,628
2024-12-06	18.440	18.620	18.100	18.100	16.631	17,003
2024-12-05	18.380	18.550	18.360	18.410	16.916	186,677
2024-12-04	18.720	18.720	18.270	18.540	17.035	7,237
2024-12-03	18.600	18.720	18.410	18.580	17.072	19,730
2024-12-02	18.550	18.780	18.550	18.550	17.044	23,427
2024-11-29	18.510	18.590	18.360	18.500	16.998	13,163
2024-11-28	18.200	18.450	18.190	18.390	16.837	7,128
2024-11-27	18.530	18.530	18.100	18.220	16.681	8,851
2024-11-26	18.220	18.510	18.210	18.290	16.745	11,160
2024-11-25	18.150	18.440	18.150	18.440	16.883	4,710
2024-11-22	18.235	18.250	18.120	18.150	16.617	5,765
2024-11-21	17.620	18.260	17.620	18.070	16.544	9,182
2024-11-20	18.270	18.480	18.160	18.180	16.645	11,800
2024-11-19	18.150	18.230	18.060	18.160	16.626	25,597
2024-11-18	18.420	18.420	18.150	18.150	16.617	10,653
2024-11-15	18.320	18.480	18.010	18.380	16.828	17,133

← NewerPage 8 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.