BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 4.010
-0.085 (-2.08%)
At close: Feb 27, 2026
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.67% | 198,342 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.09 | 4.12 | 4.10 | -0.72% | 234,287 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.08 | 4.15 | 4.12 | -2.81% | 359,928 |
| Feb 24, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.24 | -0.47% | 23,229 |
| Feb 23, 2026 | 4.28 | 4.29 | 4.27 | 4.29 | 4.26 | 0.23% | 33,902 |
| Feb 20, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.25 | 0.71% | 59,800 |
| Feb 19, 2026 | 4.25 | 4.25 | 4.22 | 4.25 | 4.22 | - | 29,609 |
| Feb 18, 2026 | 4.24 | 4.29 | 4.19 | 4.25 | 4.22 | 0.47% | 124,866 |
| Feb 17, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.20 | 1.44% | 146,496 |
| Feb 13, 2026 | 4.12 | 4.19 | 4.12 | 4.17 | 4.14 | 1.46% | 46,614 |
| Feb 12, 2026 | 4.15 | 4.17 | 4.10 | 4.11 | 4.09 | -1.44% | 139,387 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | 4.14 | -0.71% | 113,884 |
| Feb 10, 2026 | 4.19 | 4.23 | 4.18 | 4.20 | 4.17 | 0.48% | 54,868 |
| Feb 9, 2026 | 4.16 | 4.23 | 4.15 | 4.18 | 4.15 | - | 73,696 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.17 | 4.18 | 4.15 | 0.24% | 46,523 |
| Feb 5, 2026 | 4.20 | 4.22 | 4.16 | 4.17 | 4.14 | -1.18% | 145,167 |
| Feb 4, 2026 | 4.22 | 4.25 | 4.21 | 4.22 | 4.19 | 0.96% | 92,510 |
| Feb 3, 2026 | 4.20 | 4.23 | 4.17 | 4.18 | 4.15 | -0.24% | 87,358 |
| Feb 2, 2026 | 4.18 | 4.20 | 4.15 | 4.19 | 4.16 | 0.48% | 70,472 |
| Jan 30, 2026 | 4.27 | 4.27 | 4.17 | 4.17 | 4.14 | -2.11% | 82,618 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.21 | -0.70% | 43,847 |
| Jan 28, 2026 | 4.30 | 4.33 | 4.28 | 4.29 | 4.24 | 0.23% | 62,082 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.23 | 0.47% | 92,859 |
| Jan 26, 2026 | 4.26 | 4.28 | 4.21 | 4.26 | 4.21 | -0.23% | 54,276 |
| Jan 23, 2026 | 4.24 | 4.30 | 4.24 | 4.27 | 4.22 | 0.35% | 64,692 |
| Jan 22, 2026 | 4.25 | 4.29 | 4.23 | 4.26 | 4.20 | 0.83% | 147,833 |
| Jan 21, 2026 | 4.19 | 4.24 | 4.18 | 4.22 | 4.17 | 0.48% | 127,130 |
| Jan 20, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.15 | -0.47% | 75,482 |
| Jan 19, 2026 | 4.22 | 4.24 | 4.20 | 4.22 | 4.17 | -0.47% | 44,532 |
| Jan 16, 2026 | 4.22 | 4.25 | 4.22 | 4.24 | 4.19 | 0.47% | 45,286 |
| Jan 15, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.17 | 1.44% | 83,231 |
| Jan 14, 2026 | 4.18 | 4.22 | 4.16 | 4.16 | 4.11 | 0.24% | 98,983 |
| Jan 13, 2026 | 4.17 | 4.20 | 4.15 | 4.15 | 4.10 | -0.48% | 104,365 |
| Jan 12, 2026 | 4.16 | 4.17 | 4.12 | 4.17 | 4.12 | 0.24% | 93,854 |
| Jan 9, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.11 | 0.73% | 62,806 |
| Jan 8, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.08 | -0.48% | 89,332 |
| Jan 7, 2026 | 4.12 | 4.15 | 4.10 | 4.15 | 4.10 | 0.73% | 71,190 |
| Jan 6, 2026 | 4.10 | 4.15 | 4.10 | 4.12 | 4.07 | 0.49% | 52,790 |
| Jan 5, 2026 | 4.09 | 4.12 | 4.06 | 4.10 | 4.05 | 0.24% | 112,726 |
| Jan 2, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.04 | - | 40,962 |
| Dec 31, 2025 | 4.08 | 4.09 | 4.05 | 4.09 | 4.04 | - | 48,745 |
| Dec 30, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 4.02 | -0.73% | 53,528 |
| Dec 29, 2025 | 4.10 | 4.13 | 4.09 | 4.12 | 4.05 | 0.73% | 62,895 |
| Dec 24, 2025 | 4.08 | 4.09 | 4.06 | 4.09 | 4.02 | 0.49% | 45,410 |
| Dec 23, 2025 | 4.05 | 4.09 | 4.05 | 4.07 | 4.00 | - | 33,786 |
| Dec 22, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.00 | 0.74% | 49,203 |
| Dec 19, 2025 | 4.06 | 4.08 | 4.01 | 4.04 | 3.97 | -0.25% | 90,102 |
| Dec 18, 2025 | 4.03 | 4.07 | 4.03 | 4.05 | 3.98 | 0.50% | 56,465 |
| Dec 17, 2025 | 4.02 | 4.07 | 4.01 | 4.03 | 3.96 | - | 61,891 |
| Dec 16, 2025 | 3.98 | 4.05 | 3.98 | 4.03 | 3.96 | 1.00% | 116,903 |