BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada
· Delayed Price · Currency is CAD 3.680
+0.050 (1.38%)
Jul 4, 2025, 4:00 PM EDT
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.27% | 75,664 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 43,962 |
| Jun 30, 2025 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.82% | 40,244 |
| Jun 27, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.65 | 1.38% | 59,192 |
| Jun 26, 2025 | 3.65 | 3.65 | 3.61 | 3.62 | 3.60 | -0.55% | 55,804 |
| Jun 25, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.62 | 0.28% | 92,708 |
| Jun 24, 2025 | 3.62 | 3.65 | 3.62 | 3.63 | 3.61 | 0.83% | 36,062 |
| Jun 23, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.58 | -1.37% | 93,957 |
| Jun 20, 2025 | 3.66 | 3.66 | 3.61 | 3.65 | 3.63 | 0.27% | 153,154 |
| Jun 19, 2025 | 3.64 | 3.64 | 3.63 | 3.64 | 3.62 | - | 30,280 |
| Jun 18, 2025 | 3.64 | 3.67 | 3.63 | 3.64 | 3.62 | - | 80,022 |
| Jun 17, 2025 | 3.67 | 3.69 | 3.64 | 3.64 | 3.62 | -0.55% | 79,301 |
| Jun 16, 2025 | 3.65 | 3.67 | 3.63 | 3.66 | 3.64 | 0.83% | 109,207 |
| Jun 13, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.61 | -0.55% | 80,700 |
| Jun 12, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.63 | 0.83% | 48,096 |
| Jun 11, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.60 | - | 35,863 |
| Jun 10, 2025 | 3.63 | 3.66 | 3.61 | 3.62 | 3.60 | -0.55% | 84,622 |
| Jun 9, 2025 | 3.61 | 3.66 | 3.61 | 3.64 | 3.62 | 0.55% | 128,523 |
| Jun 6, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.60 | -0.28% | 96,980 |
| Jun 5, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.61 | 0.83% | 108,082 |
| Jun 4, 2025 | 3.60 | 3.61 | 3.58 | 3.60 | 3.58 | - | 74,047 |
| Jun 3, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.58 | 1.12% | 124,445 |
| Jun 2, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.54 | -0.84% | 91,195 |
| May 30, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | -0.28% | 43,964 |
| May 29, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.58 | 0.84% | 174,297 |
| May 28, 2025 | 3.61 | 3.61 | 3.53 | 3.57 | 3.55 | -0.83% | 205,639 |
| May 27, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.58 | 0.84% | 149,032 |
| May 26, 2025 | 3.55 | 3.58 | 3.54 | 3.57 | 3.55 | 1.13% | 84,131 |
| May 23, 2025 | 3.55 | 3.55 | 3.52 | 3.53 | 3.51 | -0.28% | 68,863 |
| May 22, 2025 | 3.52 | 3.55 | 3.51 | 3.54 | 3.52 | 0.85% | 57,068 |
| May 21, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.49 | -0.28% | 38,250 |
| May 20, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.50 | -0.56% | 79,922 |
| May 16, 2025 | 3.51 | 3.55 | 3.50 | 3.54 | 3.52 | 0.85% | 71,333 |
| May 15, 2025 | 3.48 | 3.52 | 3.48 | 3.51 | 3.49 | 1.15% | 99,840 |
| May 14, 2025 | 3.47 | 3.49 | 3.44 | 3.47 | 3.45 | 0.58% | 154,983 |
| May 13, 2025 | 3.45 | 3.47 | 3.44 | 3.45 | 3.43 | -0.29% | 112,799 |
| May 12, 2025 | 3.49 | 3.49 | 3.43 | 3.46 | 3.44 | - | 152,567 |
| May 9, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.44 | 0.87% | 82,415 |
| May 8, 2025 | 3.41 | 3.45 | 3.36 | 3.43 | 3.41 | 0.29% | 100,618 |
| May 7, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.40 | 0.29% | 45,331 |
| May 6, 2025 | 3.38 | 3.42 | 3.37 | 3.41 | 3.39 | 1.49% | 80,736 |
| May 5, 2025 | 3.38 | 3.40 | 3.35 | 3.36 | 3.34 | -0.30% | 23,702 |
| May 2, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.35 | - | 53,892 |
| May 1, 2025 | 3.36 | 3.42 | 3.36 | 3.37 | 3.35 | - | 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 |