BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada
· Delayed Price · Currency is CAD 3.360
-0.010 (-0.30%)
May 5, 2025, 4:00 PM EDT
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | -0.30% | 23,702 |
| May 2, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.37 | - | 53,892 |
| May 1, 2025 | 3.36 | 3.42 | 3.36 | 3.37 | 3.37 | - | 94,996 |
| Apr 30, 2025 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | -1.46% | 80,338 |
| Apr 29, 2025 | 3.39 | 3.42 | 3.36 | 3.42 | 3.40 | 0.88% | 58,987 |
| Apr 28, 2025 | 3.39 | 3.39 | 3.36 | 3.39 | 3.37 | -0.29% | 28,222 |
| Apr 25, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.38 | 0.59% | 47,338 |
| Apr 24, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.36 | 1.20% | 58,062 |
| Apr 23, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.32 | - | 40,925 |
| Apr 22, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.32 | 1.52% | 36,859 |
| Apr 21, 2025 | 3.35 | 3.35 | 3.27 | 3.29 | 3.27 | -1.50% | 69,831 |
| Apr 17, 2025 | 3.29 | 3.35 | 3.29 | 3.34 | 3.32 | 1.21% | 54,982 |
| Apr 16, 2025 | 3.26 | 3.35 | 3.26 | 3.30 | 3.28 | 0.30% | 65,267 |
| Apr 15, 2025 | 3.26 | 3.31 | 3.24 | 3.29 | 3.27 | 1.86% | 81,237 |
| Apr 14, 2025 | 3.22 | 3.27 | 3.17 | 3.23 | 3.21 | 2.22% | 95,352 |
| Apr 11, 2025 | 3.13 | 3.18 | 3.12 | 3.16 | 3.14 | 0.96% | 63,371 |
| Apr 10, 2025 | 3.23 | 3.23 | 3.09 | 3.13 | 3.11 | -3.10% | 129,318 |
| Apr 9, 2025 | 3.03 | 3.27 | 3.02 | 3.23 | 3.21 | 4.87% | 231,895 |
| Apr 8, 2025 | 3.18 | 3.21 | 3.03 | 3.08 | 3.06 | -1.60% | 207,883 |
| Apr 7, 2025 | 2.93 | 3.20 | 2.93 | 3.13 | 3.11 | -2.80% | 242,151 |
| Apr 4, 2025 | 3.35 | 3.36 | 3.22 | 3.22 | 3.20 | -4.17% | 287,722 |
| Apr 3, 2025 | 3.40 | 3.42 | 3.36 | 3.36 | 3.34 | -1.47% | 178,215 |
| Apr 2, 2025 | 3.40 | 3.42 | 3.39 | 3.41 | 3.39 | - | 45,403 |
| Apr 1, 2025 | 3.40 | 3.44 | 3.39 | 3.41 | 3.39 | 0.29% | 43,041 |
| Mar 31, 2025 | 3.37 | 3.43 | 3.37 | 3.40 | 3.38 | -0.29% | 79,878 |
| Mar 28, 2025 | 3.44 | 3.44 | 3.39 | 3.41 | 3.38 | -0.87% | 57,475 |
| Mar 27, 2025 | 3.42 | 3.47 | 3.41 | 3.44 | 3.41 | 0.29% | 85,238 |
| Mar 26, 2025 | 3.46 | 3.47 | 3.43 | 3.43 | 3.40 | -0.58% | 78,594 |
| Mar 25, 2025 | 3.42 | 3.46 | 3.42 | 3.45 | 3.42 | 1.17% | 122,779 |
| Mar 24, 2025 | 3.40 | 3.44 | 3.40 | 3.41 | 3.38 | 0.89% | 70,554 |
| Mar 21, 2025 | 3.39 | 3.42 | 3.36 | 3.38 | 3.36 | -0.59% | 39,656 |
| Mar 20, 2025 | 3.36 | 3.43 | 3.36 | 3.40 | 3.38 | 0.29% | 82,995 |
| Mar 19, 2025 | 3.38 | 3.39 | 3.36 | 3.39 | 3.37 | 0.30% | 63,997 |
| Mar 18, 2025 | 3.38 | 3.40 | 3.37 | 3.38 | 3.36 | -0.29% | 54,940 |
| Mar 17, 2025 | 3.38 | 3.41 | 3.38 | 3.39 | 3.37 | - | 67,329 |
| Mar 14, 2025 | 3.38 | 3.41 | 3.35 | 3.39 | 3.37 | 1.19% | 51,765 |
| Mar 13, 2025 | 3.37 | 3.40 | 3.35 | 3.35 | 3.33 | -0.59% | 51,984 |
| Mar 12, 2025 | 3.33 | 3.41 | 3.33 | 3.37 | 3.35 | 0.90% | 60,552 |
| Mar 11, 2025 | 3.33 | 3.35 | 3.31 | 3.34 | 3.32 | - | 128,272 |
| Mar 10, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.32 | -2.05% | 118,639 |
| Mar 7, 2025 | 3.40 | 3.43 | 3.39 | 3.41 | 3.38 | 0.59% | 159,203 |
| Mar 6, 2025 | 3.39 | 3.40 | 3.37 | 3.39 | 3.37 | -0.29% | 63,534 |
| Mar 5, 2025 | 3.38 | 3.42 | 3.37 | 3.40 | 3.38 | 0.29% | 52,600 |
| Mar 4, 2025 | 3.35 | 3.41 | 3.29 | 3.39 | 3.37 | 0.59% | 204,308 |
| Mar 3, 2025 | 3.43 | 3.44 | 3.36 | 3.37 | 3.35 | -2.03% | 88,428 |
| Feb 28, 2025 | 3.41 | 3.44 | 3.39 | 3.44 | 3.41 | - | 89,137 |
| Feb 27, 2025 | 3.44 | 3.44 | 3.41 | 3.44 | 3.39 | - | 59,904 |
| Feb 26, 2025 | 3.41 | 3.47 | 3.41 | 3.44 | 3.39 | 0.88% | 158,262 |
| Feb 25, 2025 | 3.42 | 3.43 | 3.37 | 3.41 | 3.36 | 1.49% | 201,983 |
| Feb 24, 2025 | 3.35 | 3.38 | 3.34 | 3.36 | 3.31 | - | 71,901 |