BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.790
+0.020 (0.53%)
Sep 4, 2026, 4:00 PM EST
TSX:BTB.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | 0.53% | 81,024 |
| Sep 3, 2026 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -0.53% | 84,620 |
| Sep 2, 2026 | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | 0.26% | 24,874 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -1.05% | 91,985 |
| Aug 31, 2026 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | -0.26% | 60,488 |
| Aug 28, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | 0.39% | 111,882 |
| Aug 27, 2026 | 3.83 | 3.86 | 3.81 | 3.84 | 3.82 | 0.26% | 69,777 |
| Aug 26, 2026 | 3.84 | 3.88 | 3.82 | 3.83 | 3.81 | -1.03% | 72,903 |
| Aug 25, 2026 | 3.86 | 3.89 | 3.84 | 3.87 | 3.84 | -0.26% | 75,134 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.85 | 0.52% | 72,408 |
| Aug 21, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.83 | -0.77% | 68,765 |
| Aug 20, 2026 | 3.89 | 3.89 | 3.87 | 3.89 | 3.86 | - | 52,231 |
| Aug 19, 2026 | 3.91 | 3.93 | 3.87 | 3.89 | 3.86 | - | 51,509 |
| Aug 18, 2026 | 3.91 | 3.92 | 3.86 | 3.89 | 3.86 | -0.77% | 171,418 |
| Aug 17, 2026 | 3.93 | 3.93 | 3.89 | 3.92 | 3.89 | -0.25% | 109,280 |
| Aug 14, 2026 | 3.94 | 3.94 | 3.90 | 3.93 | 3.90 | 0.51% | 137,970 |
| Aug 13, 2026 | 3.93 | 3.93 | 3.88 | 3.91 | 3.88 | 0.26% | 38,885 |
| Aug 12, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.87 | 2.63% | 137,057 |
| Aug 11, 2026 | 3.79 | 3.82 | 3.79 | 3.80 | 3.78 | -0.52% | 29,192 |
| Aug 10, 2026 | 3.84 | 3.84 | 3.79 | 3.82 | 3.80 | -0.52% | 76,197 |
| Aug 7, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.82 | 1.32% | 60,420 |
| Aug 6, 2026 | 3.82 | 3.83 | 3.78 | 3.79 | 3.77 | -0.79% | 44,016 |
| Aug 5, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.80 | - | 47,296 |
| Aug 4, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.80 | 0.26% | 25,282 |
| Jul 31, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.79 | -1.17% | 153,264 |
| Jul 30, 2026 | 3.88 | 3.89 | 3.85 | 3.88 | 3.83 | - | 49,075 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.85 | 3.88 | 3.83 | -0.51% | 50,840 |
| Jul 28, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.85 | 0.52% | 52,508 |
| Jul 27, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.83 | 0.26% | 49,409 |
| Jul 24, 2026 | 3.87 | 3.87 | 3.85 | 3.87 | 3.82 | 0.26% | 27,925 |
| Jul 23, 2026 | 3.89 | 3.89 | 3.84 | 3.86 | 3.81 | -0.77% | 51,994 |
| Jul 22, 2026 | 3.89 | 3.91 | 3.87 | 3.89 | 3.84 | -0.51% | 33,912 |
| Jul 21, 2026 | 3.91 | 3.91 | 3.88 | 3.91 | 3.86 | - | 27,848 |
| Jul 20, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.86 | 0.26% | 33,347 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.85 | - | 27,197 |
| Jul 16, 2026 | 3.89 | 3.91 | 3.86 | 3.90 | 3.85 | 0.78% | 55,474 |
| Jul 15, 2026 | 3.87 | 3.88 | 3.83 | 3.87 | 3.82 | 0.52% | 51,628 |
| Jul 14, 2026 | 3.88 | 3.88 | 3.82 | 3.85 | 3.80 | -0.26% | 108,467 |
| Jul 13, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.81 | -0.26% | 104,778 |
| Jul 10, 2026 | 3.89 | 3.92 | 3.86 | 3.87 | 3.82 | -0.77% | 96,272 |
| Jul 9, 2026 | 3.89 | 3.90 | 3.87 | 3.90 | 3.85 | 0.26% | 42,400 |
| Jul 8, 2026 | 3.89 | 3.90 | 3.87 | 3.89 | 3.84 | -0.51% | 45,659 |
| Jul 7, 2026 | 3.90 | 3.91 | 3.87 | 3.91 | 3.86 | 0.51% | 40,062 |
| Jul 6, 2026 | 3.89 | 3.91 | 3.86 | 3.89 | 3.84 | -0.51% | 48,913 |
| Jul 3, 2026 | 3.90 | 3.91 | 3.88 | 3.91 | 3.86 | 1.30% | 56,413 |
| Jul 2, 2026 | 3.89 | 3.89 | 3.85 | 3.86 | 3.81 | -0.26% | 37,771 |
| Jun 30, 2026 | 3.86 | 3.88 | 3.84 | 3.87 | 3.82 | 0.13% | 101,981 |
| Jun 29, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.82 | 0.52% | 107,037 |
| Jun 26, 2026 | 3.87 | 3.89 | 3.87 | 3.87 | 3.80 | - | 23,625 |
| Jun 25, 2026 | 3.84 | 3.89 | 3.83 | 3.87 | 3.80 | 0.52% | 45,666 |