BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.960
+0.030 (0.76%)
At close: Dec 5, 2025
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | 0.76% | 109,493 |
| Dec 4, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.26% | 58,628 |
| Dec 3, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 32,778 |
| Dec 2, 2025 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 146,667 |
| Dec 1, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | - | 39,572 |
| Nov 28, 2025 | 4.04 | 4.04 | 3.90 | 3.97 | 3.97 | -1.49% | 79,851 |
| Nov 27, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 4.01 | - | 94,099 |
| Nov 26, 2025 | 4.01 | 4.06 | 4.01 | 4.03 | 4.01 | 0.75% | 96,445 |
| Nov 25, 2025 | 3.95 | 4.02 | 3.95 | 4.00 | 3.98 | 1.01% | 117,200 |
| Nov 24, 2025 | 3.97 | 3.98 | 3.95 | 3.96 | 3.94 | 0.25% | 68,843 |
| Nov 21, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | 3.93 | 0.77% | 70,115 |
| Nov 20, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.90 | -0.76% | 77,676 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.93 | 3.95 | 3.93 | 0.25% | 74,493 |
| Nov 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.92 | - | 74,688 |
| Nov 17, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.92 | - | 85,837 |
| Nov 14, 2025 | 3.90 | 3.95 | 3.87 | 3.94 | 3.92 | 1.03% | 67,985 |
| Nov 13, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.88 | -0.76% | 64,025 |
| Nov 12, 2025 | 3.96 | 3.96 | 3.92 | 3.93 | 3.91 | - | 36,462 |
| Nov 11, 2025 | 3.92 | 3.95 | 3.92 | 3.93 | 3.91 | 0.26% | 44,227 |
| Nov 10, 2025 | 3.90 | 3.94 | 3.89 | 3.92 | 3.90 | 1.03% | 81,950 |
| Nov 7, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.86 | 0.78% | 71,375 |
| Nov 6, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.83 | - | 49,591 |
| Nov 5, 2025 | 3.79 | 3.88 | 3.79 | 3.85 | 3.83 | 2.12% | 94,890 |
| Nov 4, 2025 | 3.85 | 3.88 | 3.77 | 3.77 | 3.75 | -2.84% | 255,796 |
| Nov 3, 2025 | 3.88 | 3.89 | 3.83 | 3.88 | 3.86 | -0.26% | 143,513 |
| Oct 31, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.87 | -0.77% | 106,436 |
| Oct 30, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.87 | -0.51% | 56,996 |
| Oct 29, 2025 | 3.98 | 4.00 | 3.93 | 3.94 | 3.89 | -0.76% | 85,678 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.96 | 3.97 | 3.92 | - | 126,686 |
| Oct 27, 2025 | 3.95 | 4.00 | 3.95 | 3.97 | 3.92 | 0.76% | 92,603 |
| Oct 24, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.89 | -0.25% | 38,572 |
| Oct 23, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.90 | 0.25% | 60,969 |
| Oct 22, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.89 | 1.03% | 88,767 |
| Oct 21, 2025 | 3.88 | 3.91 | 3.88 | 3.90 | 3.85 | 1.04% | 76,125 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.81 | -0.77% | 63,152 |
| Oct 17, 2025 | 3.87 | 3.89 | 3.86 | 3.89 | 3.84 | 0.52% | 76,409 |
| Oct 16, 2025 | 3.88 | 3.93 | 3.85 | 3.87 | 3.82 | -0.26% | 171,805 |
| Oct 15, 2025 | 3.87 | 3.91 | 3.86 | 3.88 | 3.83 | 0.26% | 261,209 |
| Oct 14, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.82 | 0.26% | 97,474 |
| Oct 10, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.81 | -1.03% | 175,350 |
| Oct 9, 2025 | 3.91 | 3.91 | 3.86 | 3.90 | 3.85 | - | 122,357 |
| Oct 8, 2025 | 3.85 | 3.91 | 3.85 | 3.90 | 3.85 | 1.30% | 97,919 |
| Oct 7, 2025 | 3.86 | 3.88 | 3.84 | 3.85 | 3.80 | -0.26% | 167,110 |
| Oct 6, 2025 | 3.91 | 3.91 | 3.84 | 3.86 | 3.81 | -1.53% | 206,199 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.87 | 1.55% | 222,302 |
| Oct 2, 2025 | 3.77 | 3.88 | 3.77 | 3.86 | 3.81 | 2.93% | 147,295 |
| Oct 1, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.70 | 0.27% | 40,318 |
| Sep 30, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.69 | - | 125,146 |
| Sep 29, 2025 | 3.77 | 3.77 | 3.73 | 3.74 | 3.69 | -0.53% | 94,625 |
| Sep 26, 2025 | 3.75 | 3.78 | 3.75 | 3.76 | 3.69 | 0.53% | 58,851 |