BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.910
+0.010 (0.26%)
May 11, 2026, 1:22 PM EST
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.91 | 3.93 | 3.90 | 3.91 | - | 0.26% | 28,337 |
| May 8, 2026 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | -0.26% | 37,489 |
| May 7, 2026 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.51% | 62,702 |
| May 6, 2026 | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.77% | 61,266 |
| May 5, 2026 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | 1.30% | 60,975 |
| May 4, 2026 | 3.88 | 3.90 | 3.85 | 3.85 | 3.85 | -1.03% | 75,510 |
| May 1, 2026 | 3.92 | 3.92 | 3.88 | 3.89 | 3.89 | -0.26% | 38,242 |
| Apr 30, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 83,388 |
| Apr 29, 2026 | 3.93 | 3.93 | 3.85 | 3.88 | 3.85 | -1.27% | 85,799 |
| Apr 28, 2026 | 3.93 | 3.93 | 3.90 | 3.93 | 3.90 | 0.26% | 71,874 |
| Apr 27, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.89 | -0.76% | 70,469 |
| Apr 24, 2026 | 3.93 | 3.96 | 3.93 | 3.95 | 3.92 | -0.25% | 27,999 |
| Apr 23, 2026 | 3.95 | 3.96 | 3.92 | 3.96 | 3.93 | 0.25% | 99,511 |
| Apr 22, 2026 | 3.99 | 3.99 | 3.91 | 3.95 | 3.92 | -0.25% | 76,257 |
| Apr 21, 2026 | 4.02 | 4.02 | 3.95 | 3.96 | 3.93 | -1.00% | 87,520 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.97 | 4.00 | 3.97 | -0.74% | 67,079 |
| Apr 17, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.00 | 1.00% | 71,356 |
| Apr 16, 2026 | 3.99 | 4.04 | 3.97 | 3.99 | 3.96 | 0.50% | 116,799 |
| Apr 15, 2026 | 4.00 | 4.00 | 3.94 | 3.97 | 3.94 | - | 77,259 |
| Apr 14, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.94 | 1.28% | 134,944 |
| Apr 13, 2026 | 3.90 | 3.93 | 3.88 | 3.92 | 3.89 | - | 128,675 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.89 | 0.77% | 66,594 |
| Apr 9, 2026 | 3.86 | 3.91 | 3.82 | 3.89 | 3.86 | - | 67,129 |
| Apr 8, 2026 | 3.87 | 3.91 | 3.81 | 3.89 | 3.86 | 1.57% | 158,093 |
| Apr 7, 2026 | 3.84 | 3.87 | 3.80 | 3.83 | 3.81 | -0.52% | 96,585 |
| Apr 6, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.83 | 0.52% | 77,456 |
| Apr 2, 2026 | 3.80 | 3.84 | 3.76 | 3.83 | 3.81 | 0.52% | 117,035 |
| Apr 1, 2026 | 3.84 | 3.84 | 3.78 | 3.81 | 3.79 | 0.26% | 76,759 |
| Mar 31, 2026 | 3.76 | 3.81 | 3.75 | 3.80 | 3.78 | 0.80% | 81,269 |
| Mar 30, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.72 | - | 110,978 |
| Mar 27, 2026 | 3.78 | 3.81 | 3.75 | 3.77 | 3.72 | -1.05% | 85,285 |
| Mar 26, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.76 | -0.52% | 94,840 |
| Mar 25, 2026 | 3.86 | 3.87 | 3.82 | 3.83 | 3.78 | 0.52% | 57,197 |
| Mar 24, 2026 | 3.79 | 3.86 | 3.78 | 3.81 | 3.76 | - | 95,414 |
| Mar 23, 2026 | 3.76 | 3.88 | 3.75 | 3.81 | 3.76 | 1.60% | 167,553 |
| Mar 20, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.70 | -2.09% | 176,664 |
| Mar 19, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.78 | -0.26% | 98,561 |
| Mar 18, 2026 | 3.87 | 3.90 | 3.84 | 3.84 | 3.79 | -0.52% | 105,138 |
| Mar 17, 2026 | 3.85 | 3.90 | 3.83 | 3.86 | 3.81 | 1.31% | 142,653 |
| Mar 16, 2026 | 3.73 | 3.83 | 3.73 | 3.81 | 3.76 | 2.14% | 102,434 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.72 | 3.73 | 3.68 | - | 80,336 |
| Mar 12, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.68 | -2.10% | 131,474 |
| Mar 11, 2026 | 3.81 | 3.83 | 3.78 | 3.81 | 3.76 | -0.26% | 94,577 |
| Mar 10, 2026 | 3.78 | 3.88 | 3.76 | 3.82 | 3.77 | 1.06% | 149,083 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.71 | 3.78 | 3.73 | -2.07% | 349,473 |
| Mar 6, 2026 | 3.92 | 3.92 | 3.85 | 3.86 | 3.81 | -1.28% | 89,779 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.86 | -0.51% | 118,981 |
| Mar 4, 2026 | 3.91 | 3.97 | 3.91 | 3.93 | 3.88 | - | 64,306 |
| Mar 3, 2026 | 3.92 | 3.93 | 3.88 | 3.93 | 3.88 | -1.01% | 193,929 |
| Mar 2, 2026 | 4.01 | 4.01 | 3.89 | 3.97 | 3.92 | -1.00% | 332,597 |