BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.670
+0.030 (0.82%)
Sep 25, 2026, 4:00 PM EST
TSX:BTB.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.66 | 3.67 | 3.62 | 3.67 | - | 0.82% | 100,800 |
| Sep 24, 2026 | 3.67 | 3.67 | 3.62 | 3.64 | 3.64 | -0.55% | 80,887 |
| Sep 23, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | 0.27% | 118,428 |
| Sep 22, 2026 | 3.66 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 106,848 |
| Sep 21, 2026 | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | 0.83% | 38,934 |
| Sep 18, 2026 | 3.64 | 3.64 | 3.60 | 3.61 | 3.61 | -1.10% | 81,096 |
| Sep 17, 2026 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 60,189 |
| Sep 16, 2026 | 3.63 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 49,512 |
| Sep 15, 2026 | 3.63 | 3.64 | 3.60 | 3.63 | 3.63 | -0.27% | 91,569 |
| Sep 14, 2026 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 80,486 |
| Sep 11, 2026 | 3.62 | 3.66 | 3.62 | 3.63 | 3.63 | 0.55% | 32,834 |
| Sep 10, 2026 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | -0.82% | 86,375 |
| Sep 9, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.62% | 139,988 |
| Sep 8, 2026 | 3.78 | 3.78 | 3.66 | 3.70 | 3.70 | -2.37% | 220,920 |
| 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 |