BSR Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2026-10-14 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2026-10-13 | 15.060 | 15.350 | 15.060 | 15.340 | 15.340 | 2,938 |
| 2026-10-09 | 15.400 | 15.400 | 15.110 | 15.110 | 15.110 | 6,800 |
| 2026-10-08 | 15.250 | 15.480 | 15.120 | 15.200 | 15.200 | 3,300 |
| 2026-10-07 | 15.030 | 15.250 | 15.030 | 15.040 | 15.040 | 5,700 |
| 2026-10-06 | 15.000 | 15.230 | 15.000 | 15.050 | 15.050 | 4,700 |
| 2026-10-05 | 15.310 | 15.330 | 14.960 | 14.960 | 14.960 | 6,000 |
| 2026-10-02 | 15.360 | 15.500 | 15.280 | 15.490 | 15.490 | 4,100 |
| 2026-10-01 | 14.960 | 15.440 | 14.960 | 15.250 | 15.250 | 18,400 |
| 2026-09-30 | 15.130 | 15.330 | 15.120 | 15.140 | 15.140 | 14,500 |
| 2026-09-29 | 15.260 | 15.370 | 14.940 | 15.200 | 15.200 | 14,300 |
| 2026-09-28 | 16.050 | 16.050 | 15.390 | 15.570 | 15.504 | 5,200 |
| 2026-09-25 | 15.780 | 16.040 | 15.640 | 16.000 | 15.932 | 6,812 |
| 2026-09-24 | 15.980 | 15.980 | 15.640 | 15.700 | 15.633 | 3,873 |
| 2026-09-23 | 15.890 | 16.050 | 15.830 | 15.830 | 15.763 | 3,200 |
| 2026-09-22 | 15.930 | 16.120 | 15.790 | 16.120 | 16.052 | 8,449 |
| 2026-09-21 | 16.520 | 16.520 | 15.830 | 16.100 | 16.032 | 8,045 |
Page 1 of 1 · 18 trading days
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.