BTB Real Estate Investment Trust (BTB-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1700 | 3.1700 | 108,800 |
| Apr 24, 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1600 | 3.1600 | 43,100 |
| Apr 23, 2024 | 3.1800 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 80,700 |
| Apr 22, 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 57,300 |
| Apr 19, 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 62,500 |
| Apr 18, 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 47,800 |
| Apr 17, 2024 | 3.1200 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 46,700 |
| Apr 16, 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 70,600 |
| Apr 15, 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 86,300 |
| Apr 12, 2024 | 3.1900 | 3.2100 | 3.1400 | 3.1500 | 3.1500 | 110,800 |
| Apr 11, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 78,400 |
| Apr 10, 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2300 | 3.2300 | 131,200 |
| Apr 09, 2024 | 3.2600 | 3.3100 | 3.2600 | 3.2700 | 3.2700 | 121,500 |
| Apr 09, 2024 | 0.025 Dividend | |||||
| Apr 08, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2700 | 3.2450 | 82,100 |
| Apr 05, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.2053 | 49,800 |
| Apr 04, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1900 | 3.1656 | 49,500 |
| Apr 03, 2024 | 3.1900 | 3.2300 | 3.1900 | 3.2200 | 3.1954 | 96,500 |
| Apr 02, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1950 | 3.1706 | 124,500 |
| Apr 01, 2024 | 3.1900 | 3.2100 | 3.1400 | 3.2100 | 3.1855 | 118,800 |
| Mar 28, 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1600 | 3.1358 | 91,000 |
| Mar 27, 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.1358 | 47,800 |
| Mar 27, 2024 | 0.025 Dividend | |||||
| Mar 26, 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1600 | 3.1110 | 177,300 |
| Mar 25, 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1300 | 3.0815 | 46,700 |
| Mar 22, 2024 | 3.1100 | 3.1300 | 3.0900 | 3.1300 | 3.0815 | 62,800 |
| Mar 21, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.0717 | 58,000 |
| Mar 20, 2024 | 3.1000 | 3.1000 | 3.0700 | 3.1000 | 3.0520 | 113,400 |
| Mar 19, 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0900 | 3.0421 | 54,100 |
| Mar 18, 2024 | 3.0800 | 3.0950 | 3.0700 | 3.0900 | 3.0421 | 45,400 |
| Mar 15, 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0600 | 3.0126 | 56,900 |
| Mar 14, 2024 | 3.0600 | 3.0700 | 3.0450 | 3.0500 | 3.0027 | 66,500 |
| Mar 13, 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0700 | 3.0224 | 28,500 |
| Mar 12, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0500 | 3.0027 | 46,400 |
| Mar 11, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0800 | 3.0323 | 34,200 |
| Mar 08, 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0600 | 3.0126 | 24,000 |
| Mar 07, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0700 | 3.0224 | 61,100 |
| Mar 06, 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0400 | 2.9929 | 43,800 |
| Mar 05, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 2.9830 | 33,100 |
| Mar 04, 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0300 | 2.9830 | 59,000 |
| Mar 01, 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0600 | 3.0126 | 90,500 |
| Feb 29, 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0000 | 2.9535 | 66,600 |
| Feb 28, 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0500 | 3.0027 | 191,000 |
| Feb 28, 2024 | 0.025 Dividend | |||||
| Feb 27, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0700 | 2.9978 | 259,600 |
| Feb 26, 2024 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9197 | 113,200 |
| Feb 23, 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0100 | 2.9392 | 84,300 |
| Feb 22, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9900 | 2.9197 | 72,300 |
| Feb 21, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 2.9295 | 31,900 |
| Feb 20, 2024 | 2.9900 | 3.0100 | 2.9800 | 2.9900 | 2.9197 | 102,700 |
| Feb 16, 2024 | 3.0100 | 3.0400 | 2.9900 | 3.0250 | 2.9539 | 68,900 |
| Feb 15, 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0000 | 2.9295 | 206,900 |
| Feb 14, 2024 | 2.9700 | 3.0000 | 2.9700 | 2.9800 | 2.9099 | 73,000 |
| Feb 13, 2024 | 3.0100 | 3.0100 | 2.9450 | 2.9600 | 2.8904 | 129,400 |
| Feb 12, 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0200 | 2.9490 | 72,900 |
| Feb 09, 2024 | 2.9700 | 3.0700 | 2.9400 | 3.0100 | 2.9392 | 111,500 |
| Feb 08, 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9500 | 2.8806 | 64,900 |
| Feb 07, 2024 | 2.9800 | 2.9900 | 2.9450 | 2.9500 | 2.8806 | 151,900 |
| Feb 06, 2024 | 2.9700 | 3.0200 | 2.9600 | 2.9900 | 2.9197 | 73,500 |
| Feb 05, 2024 | 3.0100 | 3.0100 | 2.9400 | 2.9600 | 2.8904 | 156,700 |
| Feb 02, 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0200 | 2.9490 | 116,300 |
| Feb 01, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0900 | 3.0173 | 61,800 |
| Jan 31, 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | 3.0076 | 63,500 |
| Jan 30, 2024 | 3.1400 | 3.1400 | 3.0950 | 3.1000 | 3.0271 | 59,300 |
| Jan 30, 2024 | 0.025 Dividend | |||||
| Jan 29, 2024 | 3.1300 | 3.1600 | 3.1000 | 3.1600 | 3.0613 | 85,800 |
| Jan 26, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1600 | 3.0613 | 88,800 |
| Jan 25, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1300 | 3.0322 | 42,300 |
| Jan 24, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1400 | 3.0419 | 99,100 |
| Jan 23, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1250 | 3.0274 | 66,300 |
| Jan 22, 2024 | 3.1100 | 3.1300 | 3.0900 | 3.1200 | 3.0225 | 70,600 |
| Jan 19, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 2.9935 | 32,400 |
| Jan 18, 2024 | 3.1400 | 3.1400 | 3.0600 | 3.0600 | 2.9644 | 73,200 |
| Jan 17, 2024 | 3.1600 | 3.1600 | 3.0800 | 3.1100 | 3.0128 | 133,600 |
| Jan 16, 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1600 | 3.0613 | 76,300 |
| Jan 15, 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1700 | 3.0710 | 153,700 |
| Jan 12, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0800 | 2.9838 | 135,900 |
| Jan 11, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0500 | 2.9547 | 95,300 |
| Jan 10, 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0700 | 2.9741 | 48,800 |
| Jan 09, 2024 | 3.1200 | 3.1200 | 2.9900 | 3.0300 | 2.9353 | 208,900 |
| Jan 08, 2024 | 3.0500 | 3.1200 | 3.0100 | 3.1100 | 3.0128 | 144,800 |
| Jan 05, 2024 | 2.9700 | 3.0600 | 2.9500 | 3.0200 | 2.9257 | 207,200 |
| Jan 04, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9600 | 2.8675 | 211,300 |
| Jan 03, 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9300 | 2.8385 | 94,100 |
| Jan 02, 2024 | 2.9100 | 2.9300 | 2.9100 | 2.9200 | 2.8288 | 90,700 |
| Dec 29, 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9300 | 2.8385 | 59,300 |
| Dec 28, 2023 | 2.8800 | 2.9200 | 2.8700 | 2.9100 | 2.8191 | 134,500 |
| Dec 28, 2023 | 0.025 Dividend | |||||
| Dec 27, 2023 | 2.9200 | 2.9300 | 2.8600 | 2.9100 | 2.7949 | 266,100 |
| Dec 22, 2023 | 2.8500 | 2.9000 | 2.8500 | 2.8800 | 2.7661 | 133,500 |
| Dec 21, 2023 | 2.8500 | 2.9400 | 2.8500 | 2.8500 | 2.7373 | 105,600 |
| Dec 20, 2023 | 2.8600 | 2.8800 | 2.8300 | 2.8300 | 2.7180 | 132,000 |
| Dec 19, 2023 | 2.9300 | 2.9400 | 2.8000 | 2.8700 | 2.7565 | 383,400 |
| Dec 18, 2023 | 2.9100 | 2.9350 | 2.8850 | 2.9100 | 2.7949 | 65,400 |
| Dec 15, 2023 | 2.9600 | 2.9600 | 2.8800 | 2.9200 | 2.8045 | 117,400 |
| Dec 14, 2023 | 2.9000 | 2.9750 | 2.9000 | 2.9600 | 2.8429 | 274,400 |
| Dec 13, 2023 | 2.8100 | 2.9300 | 2.8100 | 2.9200 | 2.8045 | 115,300 |
| Dec 12, 2023 | 2.8100 | 2.8200 | 2.8000 | 2.8000 | 2.6892 | 70,400 |
| Dec 11, 2023 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.7084 | 65,300 |
| Dec 08, 2023 | 2.8600 | 2.8600 | 2.8300 | 2.8500 | 2.7373 | 77,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.