BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.970
+0.030 (0.76%)
Oct 27, 2025, 4:00 PM EDT
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.76% | 92,603 |
| Oct 24, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 38,572 |
| Oct 23, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 60,969 |
| Oct 22, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 88,767 |
| Oct 21, 2025 | 3.88 | 3.91 | 3.88 | 3.90 | 3.90 | 1.04% | 76,125 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -0.77% | 63,152 |
| Oct 17, 2025 | 3.87 | 3.89 | 3.86 | 3.89 | 3.89 | 0.52% | 76,409 |
| Oct 16, 2025 | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | -0.26% | 171,805 |
| Oct 15, 2025 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | 0.26% | 261,209 |
| Oct 14, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | 0.26% | 97,474 |
| Oct 10, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -1.03% | 175,350 |
| Oct 9, 2025 | 3.91 | 3.91 | 3.86 | 3.90 | 3.90 | - | 122,357 |
| Oct 8, 2025 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 1.30% | 97,919 |
| Oct 7, 2025 | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | -0.26% | 167,110 |
| Oct 6, 2025 | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | -1.53% | 206,199 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | 1.55% | 222,302 |
| Oct 2, 2025 | 3.77 | 3.88 | 3.77 | 3.86 | 3.86 | 2.93% | 147,295 |
| Oct 1, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.75 | 0.27% | 40,318 |
| Sep 30, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.74 | - | 125,146 |
| Sep 29, 2025 | 3.77 | 3.77 | 3.73 | 3.74 | 3.74 | -0.53% | 94,625 |
| Sep 26, 2025 | 3.75 | 3.78 | 3.75 | 3.76 | 3.73 | 0.53% | 58,851 |
| Sep 25, 2025 | 3.77 | 3.77 | 3.73 | 3.74 | 3.72 | -1.06% | 65,493 |
| Sep 24, 2025 | 3.78 | 3.78 | 3.75 | 3.78 | 3.75 | 0.80% | 122,774 |
| Sep 23, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.73 | -0.53% | 61,784 |
| Sep 22, 2025 | 3.75 | 3.77 | 3.73 | 3.77 | 3.74 | - | 91,134 |
| Sep 19, 2025 | 3.76 | 3.78 | 3.76 | 3.77 | 3.74 | 0.53% | 75,557 |
| Sep 18, 2025 | 3.77 | 3.78 | 3.75 | 3.75 | 3.73 | -0.27% | 41,072 |
| Sep 17, 2025 | 3.76 | 3.79 | 3.75 | 3.76 | 3.73 | 0.27% | 137,676 |
| Sep 16, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.73 | - | 59,842 |
| Sep 15, 2025 | 3.74 | 3.76 | 3.74 | 3.75 | 3.73 | 0.81% | 75,918 |
| Sep 12, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | 3.70 | -0.27% | 46,611 |
| Sep 11, 2025 | 3.75 | 3.75 | 3.71 | 3.73 | 3.71 | -0.53% | 65,983 |
| Sep 10, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.73 | 0.54% | 48,271 |
| Sep 9, 2025 | 3.75 | 3.75 | 3.71 | 3.73 | 3.71 | -0.53% | 81,826 |
| Sep 8, 2025 | 3.78 | 3.78 | 3.72 | 3.75 | 3.73 | -0.79% | 90,744 |
| Sep 5, 2025 | 3.76 | 3.79 | 3.76 | 3.78 | 3.75 | 0.80% | 84,676 |
| Sep 4, 2025 | 3.68 | 3.77 | 3.68 | 3.75 | 3.73 | 1.63% | 113,267 |
| Sep 3, 2025 | 3.67 | 3.70 | 3.67 | 3.69 | 3.67 | 0.27% | 48,610 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.66 | -0.81% | 42,341 |
| Aug 29, 2025 | 3.71 | 3.71 | 3.68 | 3.71 | 3.69 | -0.27% | 48,074 |
| Aug 28, 2025 | 3.73 | 3.73 | 3.69 | 3.72 | 3.68 | -0.27% | 68,920 |
| Aug 27, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.69 | 1.08% | 50,145 |
| Aug 26, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | 3.65 | -0.54% | 43,248 |
| Aug 25, 2025 | 3.72 | 3.72 | 3.69 | 3.71 | 3.67 | -0.54% | 50,790 |
| Aug 22, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.69 | 1.91% | 100,562 |
| Aug 21, 2025 | 3.65 | 3.69 | 3.65 | 3.66 | 3.62 | -0.27% | 27,242 |
| Aug 20, 2025 | 3.66 | 3.69 | 3.65 | 3.67 | 3.63 | - | 55,991 |
| Aug 19, 2025 | 3.68 | 3.70 | 3.67 | 3.67 | 3.63 | -0.81% | 51,642 |
| Aug 18, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.66 | 0.54% | 82,807 |
| Aug 15, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.64 | 0.55% | 162,116 |