BSR Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	18.250	18.540	18.020	18.170	16.636	10,253
2024-11-13	18.320	18.390	18.130	18.250	16.709	5,204
2024-11-12	18.580	18.590	18.130	18.360	16.810	68,202
2024-11-11	17.850	18.600	17.850	18.600	17.029	52,841
2024-11-08	17.860	18.310	17.690	17.970	16.453	24,379
2024-11-07	17.960	17.970	17.660	17.920	16.407	9,373
2024-11-06	17.550	17.780	17.550	17.780	16.279	14,190
2024-11-05	17.510	17.750	17.510	17.650	16.160	9,658
2024-11-04	17.420	17.870	17.420	17.870	16.361	15,476
2024-11-01	17.840	17.900	17.520	17.540	16.059	119,343
2024-10-31	17.720	17.970	17.720	17.820	16.315	8,542
2024-10-30	18.260	18.430	17.850	17.850	16.283	15,528
2024-10-29	18.360	18.560	18.250	18.410	16.794	15,480
2024-10-28	18.710	18.710	18.220	18.270	16.666	12,133
2024-10-25	18.540	18.750	17.760	18.170	16.575	22,807
2024-10-24	18.440	18.440	18.150	18.280	16.675	12,375
2024-10-23	18.480	18.480	18.160	18.210	16.612	10,080
2024-10-22	18.010	18.160	17.910	18.160	16.566	3,077
2024-10-21	18.380	18.380	17.870	17.870	16.301	6,662
2024-10-18	18.490	18.490	17.810	17.990	16.411	26,268
2024-10-17	18.470	18.510	18.230	18.380	16.767	9,510
2024-10-16	18.470	18.700	18.450	18.570	16.940	5,624
2024-10-15	18.560	18.690	18.470	18.610	16.976	13,113
2024-10-11	18.800	18.800	18.510	18.700	17.059	16,940
2024-10-10	18.850	19.030	18.750	18.750	17.104	6,963
2024-10-09	18.940	19.000	18.820	18.840	17.186	3,111
2024-10-08	19.230	19.230	18.830	18.830	17.177	12,454
2024-10-07	18.780	19.050	18.700	19.010	17.341	6,756
2024-10-04	18.990	19.200	18.800	18.940	17.277	7,909
2024-10-03	19.270	19.280	19.060	19.210	17.524	37,451
2024-10-02	19.040	19.170	18.950	19.110	17.433	9,804
2024-10-01	18.850	19.050	18.770	19.010	17.341	7,833
2024-09-30	19.160	19.160	18.930	18.940	17.277	15,168
2024-09-27	19.030	19.120	18.940	18.940	17.277	8,576
2024-09-26	19.110	19.270	19.010	19.140	17.402	8,144
2024-09-25	18.890	19.340	18.890	19.110	17.375	24,544
2024-09-24	19.390	19.400	19.150	19.210	17.466	9,550
2024-09-23	19.000	19.220	18.950	19.140	17.402	46,423
2024-09-20	18.850	19.280	18.850	19.100	17.366	149,857
2024-09-19	19.240	19.240	18.990	19.070	17.339	22,111
2024-09-18	19.390	19.390	18.350	19.020	17.293	32,344
2024-09-17	19.140	19.630	19.070	19.430	17.666	37,986
2024-09-16	19.130	19.390	18.590	19.390	17.630	11,870
2024-09-13	18.680	19.215	18.120	19.090	17.357	16,811
2024-09-12	18.780	18.780	18.460	18.460	16.784	5,742
2024-09-11	18.685	18.720	18.230	18.650	16.957	5,845
2024-09-10	17.980	18.710	17.940	18.700	17.002	20,430
2024-09-09	18.000	18.210	17.860	18.210	16.557	32,104
2024-09-06	17.920	18.100	17.750	18.040	16.402	18,761
2024-09-05	18.420	18.420	18.000	18.050	16.411	8,020
2024-09-04	18.240	18.330	18.110	18.300	16.639	31,469
2024-09-03	18.460	18.460	18.070	18.070	16.430	16,646
2024-08-30	18.330	18.330	17.975	17.990	16.357	10,354
2024-08-29	18.240	18.260	17.990	18.260	16.545	9,082
2024-08-28	18.030	18.200	17.990	18.090	16.391	6,511
2024-08-27	17.850	18.190	17.830	18.180	16.473	8,124
2024-08-26	17.970	18.040	17.660	18.040	16.346	8,121
2024-08-23	17.780	18.000	17.660	17.940	16.255	100,459
2024-08-22	17.650	17.830	17.610	17.720	16.056	23,631
2024-08-21	17.680	17.860	17.540	17.810	16.137	7,899

← NewerPage 9 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.