BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.970
+0.050 (1.28%)
At close: Apr 14, 2026
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.97 | 1.28% | 134,944 |
| Apr 13, 2026 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | - | 128,675 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.77% | 66,594 |
| Apr 9, 2026 | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | - | 67,129 |
| Apr 8, 2026 | 3.87 | 3.91 | 3.81 | 3.89 | 3.89 | 1.57% | 158,093 |
| Apr 7, 2026 | 3.84 | 3.87 | 3.80 | 3.83 | 3.83 | -0.52% | 96,585 |
| Apr 6, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 77,456 |
| Apr 2, 2026 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 0.52% | 117,035 |
| Apr 1, 2026 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | 0.26% | 76,759 |
| Mar 31, 2026 | 3.76 | 3.81 | 3.75 | 3.80 | 3.80 | 0.80% | 81,269 |
| Mar 30, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.75 | - | 110,978 |
| Mar 27, 2026 | 3.78 | 3.81 | 3.75 | 3.77 | 3.75 | -1.05% | 85,285 |
| Mar 26, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.78 | -0.52% | 94,840 |
| Mar 25, 2026 | 3.86 | 3.87 | 3.82 | 3.83 | 3.80 | 0.52% | 57,197 |
| Mar 24, 2026 | 3.79 | 3.86 | 3.78 | 3.81 | 3.78 | - | 95,414 |
| Mar 23, 2026 | 3.76 | 3.88 | 3.75 | 3.81 | 3.78 | 1.60% | 167,553 |
| Mar 20, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.73 | -2.09% | 176,664 |
| Mar 19, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.80 | -0.26% | 98,561 |
| Mar 18, 2026 | 3.87 | 3.90 | 3.84 | 3.84 | 3.81 | -0.52% | 105,138 |
| Mar 17, 2026 | 3.85 | 3.90 | 3.83 | 3.86 | 3.83 | 1.31% | 142,653 |
| Mar 16, 2026 | 3.73 | 3.83 | 3.73 | 3.81 | 3.78 | 2.14% | 102,434 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.72 | 3.73 | 3.71 | - | 80,336 |
| Mar 12, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.71 | -2.10% | 131,474 |
| Mar 11, 2026 | 3.81 | 3.83 | 3.78 | 3.81 | 3.78 | -0.26% | 94,577 |
| Mar 10, 2026 | 3.78 | 3.88 | 3.76 | 3.82 | 3.79 | 1.06% | 149,083 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.71 | 3.78 | 3.75 | -2.07% | 349,473 |
| Mar 6, 2026 | 3.92 | 3.92 | 3.85 | 3.86 | 3.83 | -1.28% | 89,779 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.88 | -0.51% | 118,981 |
| Mar 4, 2026 | 3.91 | 3.97 | 3.91 | 3.93 | 3.90 | - | 64,306 |
| Mar 3, 2026 | 3.92 | 3.93 | 3.88 | 3.93 | 3.90 | -1.01% | 193,929 |
| Mar 2, 2026 | 4.01 | 4.01 | 3.89 | 3.97 | 3.94 | -1.00% | 332,597 |
| Feb 27, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 3.98 | -2.67% | 198,342 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.09 | 4.12 | 4.07 | -0.72% | 234,287 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.08 | 4.15 | 4.10 | -2.81% | 359,928 |
| Feb 24, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.22 | -0.47% | 23,229 |
| Feb 23, 2026 | 4.28 | 4.29 | 4.27 | 4.29 | 4.24 | 0.23% | 33,902 |
| Feb 20, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.23 | 0.71% | 59,800 |
| Feb 19, 2026 | 4.25 | 4.25 | 4.22 | 4.25 | 4.20 | - | 29,609 |
| Feb 18, 2026 | 4.24 | 4.29 | 4.19 | 4.25 | 4.20 | 0.47% | 124,866 |
| Feb 17, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.18 | 1.44% | 146,496 |
| Feb 13, 2026 | 4.12 | 4.19 | 4.12 | 4.17 | 4.12 | 1.46% | 46,614 |
| Feb 12, 2026 | 4.15 | 4.17 | 4.10 | 4.11 | 4.06 | -1.44% | 139,387 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | 4.12 | -0.71% | 113,884 |
| Feb 10, 2026 | 4.19 | 4.23 | 4.18 | 4.20 | 4.15 | 0.48% | 54,868 |
| Feb 9, 2026 | 4.16 | 4.23 | 4.15 | 4.18 | 4.13 | - | 73,696 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.17 | 4.18 | 4.13 | 0.24% | 46,523 |
| Feb 5, 2026 | 4.20 | 4.22 | 4.16 | 4.17 | 4.12 | -1.18% | 145,167 |
| Feb 4, 2026 | 4.22 | 4.25 | 4.21 | 4.22 | 4.17 | 0.96% | 92,510 |
| Feb 3, 2026 | 4.20 | 4.23 | 4.17 | 4.18 | 4.13 | -0.24% | 87,358 |
| Feb 2, 2026 | 4.18 | 4.20 | 4.15 | 4.19 | 4.14 | 0.48% | 70,472 |