BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada
· Delayed Price · Currency is CAD 3.960
+0.030 (0.76%)
At close: Dec 5, 2025
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | 0.76% | 109,493 |
| Dec 4, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.26% | 58,628 |
| Dec 3, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 32,778 |
| Dec 2, 2025 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 146,667 |
| Dec 1, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | - | 39,572 |
| Nov 28, 2025 | 4.04 | 4.04 | 3.90 | 3.97 | 3.97 | -1.49% | 79,851 |
| Nov 27, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 4.01 | - | 94,099 |
| Nov 26, 2025 | 4.01 | 4.06 | 4.01 | 4.03 | 4.01 | 0.75% | 96,445 |
| Nov 25, 2025 | 3.95 | 4.02 | 3.95 | 4.00 | 3.98 | 1.01% | 117,200 |
| Nov 24, 2025 | 3.97 | 3.98 | 3.95 | 3.96 | 3.94 | 0.25% | 68,843 |
| Nov 21, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | 3.93 | 0.77% | 70,115 |
| Nov 20, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.90 | -0.76% | 77,676 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.93 | 3.95 | 3.93 | 0.25% | 74,493 |
| Nov 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.92 | - | 74,688 |
| Nov 17, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.92 | - | 85,837 |
| Nov 14, 2025 | 3.90 | 3.95 | 3.87 | 3.94 | 3.92 | 1.03% | 67,985 |
| Nov 13, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.88 | -0.76% | 64,025 |
| Nov 12, 2025 | 3.96 | 3.96 | 3.92 | 3.93 | 3.91 | - | 36,462 |
| Nov 11, 2025 | 3.92 | 3.95 | 3.92 | 3.93 | 3.91 | 0.26% | 44,227 |
| Nov 10, 2025 | 3.90 | 3.94 | 3.89 | 3.92 | 3.90 | 1.03% | 81,950 |
| Nov 7, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.86 | 0.78% | 71,375 |
| Nov 6, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.83 | - | 49,591 |
| Nov 5, 2025 | 3.79 | 3.88 | 3.79 | 3.85 | 3.83 | 2.12% | 94,890 |
| Nov 4, 2025 | 3.85 | 3.88 | 3.77 | 3.77 | 3.75 | -2.84% | 255,796 |
| Nov 3, 2025 | 3.88 | 3.89 | 3.83 | 3.88 | 3.86 | -0.26% | 143,513 |
| Oct 31, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.87 | -0.77% | 106,436 |
| Oct 30, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.87 | -0.51% | 56,996 |
| Oct 29, 2025 | 3.98 | 4.00 | 3.93 | 3.94 | 3.89 | -0.76% | 85,678 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.96 | 3.97 | 3.92 | - | 126,686 |
| Oct 27, 2025 | 3.95 | 4.00 | 3.95 | 3.97 | 3.92 | 0.76% | 92,603 |
| Oct 24, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.89 | -0.25% | 38,572 |
| Oct 23, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.90 | 0.25% | 60,969 |
| Oct 22, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.89 | 1.03% | 88,767 |
| Oct 21, 2025 | 3.88 | 3.91 | 3.88 | 3.90 | 3.85 | 1.04% | 76,125 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.81 | -0.77% | 63,152 |
| Oct 17, 2025 | 3.87 | 3.89 | 3.86 | 3.89 | 3.84 | 0.52% | 76,409 |
| Oct 16, 2025 | 3.88 | 3.93 | 3.85 | 3.87 | 3.82 | -0.26% | 171,805 |
| Oct 15, 2025 | 3.87 | 3.91 | 3.86 | 3.88 | 3.83 | 0.26% | 261,209 |
| Oct 14, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.82 | 0.26% | 97,474 |
| Oct 10, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.81 | -1.03% | 175,350 |
| Oct 9, 2025 | 3.91 | 3.91 | 3.86 | 3.90 | 3.85 | - | 122,357 |
| Oct 8, 2025 | 3.85 | 3.91 | 3.85 | 3.90 | 3.85 | 1.30% | 97,919 |
| Oct 7, 2025 | 3.86 | 3.88 | 3.84 | 3.85 | 3.80 | -0.26% | 167,110 |
| Oct 6, 2025 | 3.91 | 3.91 | 3.84 | 3.86 | 3.81 | -1.53% | 206,199 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.87 | 1.55% | 222,302 |
| Oct 2, 2025 | 3.77 | 3.88 | 3.77 | 3.86 | 3.81 | 2.93% | 147,295 |
| Oct 1, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.70 | 0.27% | 40,318 |
| Sep 30, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.69 | - | 125,146 |
| Sep 29, 2025 | 3.77 | 3.77 | 3.73 | 3.74 | 3.69 | -0.53% | 94,625 |
| Sep 26, 2025 | 3.75 | 3.78 | 3.75 | 3.76 | 3.69 | 0.53% | 58,851 |
| Sep 25, 2025 | 3.77 | 3.77 | 3.73 | 3.74 | 3.67 | -1.06% | 65,493 |
| Sep 24, 2025 | 3.78 | 3.78 | 3.75 | 3.78 | 3.71 | 0.80% | 122,774 |
| Sep 23, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.68 | -0.53% | 61,784 |
| Sep 22, 2025 | 3.75 | 3.77 | 3.73 | 3.77 | 3.70 | - | 91,134 |
| Sep 19, 2025 | 3.76 | 3.78 | 3.76 | 3.77 | 3.70 | 0.53% | 75,557 |
| Sep 18, 2025 | 3.77 | 3.78 | 3.75 | 3.75 | 3.68 | -0.27% | 41,072 |
| Sep 17, 2025 | 3.76 | 3.79 | 3.75 | 3.76 | 3.69 | 0.27% | 137,676 |
| Sep 16, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.68 | - | 59,842 |
| Sep 15, 2025 | 3.74 | 3.76 | 3.74 | 3.75 | 3.68 | 0.81% | 75,918 |
| Sep 12, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | 3.65 | -0.27% | 46,611 |
| Sep 11, 2025 | 3.75 | 3.75 | 3.71 | 3.73 | 3.66 | -0.53% | 65,983 |
| Sep 10, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.68 | 0.54% | 48,271 |
| Sep 9, 2025 | 3.75 | 3.75 | 3.71 | 3.73 | 3.66 | -0.53% | 81,826 |
| Sep 8, 2025 | 3.78 | 3.78 | 3.72 | 3.75 | 3.68 | -0.79% | 90,744 |
| Sep 5, 2025 | 3.76 | 3.79 | 3.76 | 3.78 | 3.71 | 0.80% | 84,676 |
| Sep 4, 2025 | 3.68 | 3.77 | 3.68 | 3.75 | 3.68 | 1.63% | 113,267 |
| Sep 3, 2025 | 3.67 | 3.70 | 3.67 | 3.69 | 3.62 | 0.27% | 48,610 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.61 | -0.81% | 42,341 |
| Aug 29, 2025 | 3.71 | 3.71 | 3.68 | 3.71 | 3.64 | -0.27% | 48,074 |
| Aug 28, 2025 | 3.73 | 3.73 | 3.69 | 3.72 | 3.62 | -0.27% | 68,920 |
| Aug 27, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.63 | 1.08% | 50,145 |
| Aug 26, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | 3.60 | -0.54% | 43,248 |
| Aug 25, 2025 | 3.72 | 3.72 | 3.69 | 3.71 | 3.61 | -0.54% | 50,790 |
| Aug 22, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.63 | 1.91% | 100,562 |
| Aug 21, 2025 | 3.65 | 3.69 | 3.65 | 3.66 | 3.57 | -0.27% | 27,242 |
| Aug 20, 2025 | 3.66 | 3.69 | 3.65 | 3.67 | 3.58 | - | 55,991 |
| Aug 19, 2025 | 3.68 | 3.70 | 3.67 | 3.67 | 3.58 | -0.81% | 51,642 |
| Aug 18, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | 0.54% | 82,807 |
| Aug 15, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.59 | 0.55% | 162,116 |
| Aug 14, 2025 | 3.65 | 3.69 | 3.63 | 3.66 | 3.57 | 0.55% | 63,227 |
| Aug 13, 2025 | 3.61 | 3.65 | 3.61 | 3.64 | 3.55 | 0.83% | 48,952 |
| Aug 12, 2025 | 3.61 | 3.63 | 3.59 | 3.61 | 3.52 | 0.56% | 43,844 |
| Aug 11, 2025 | 3.60 | 3.62 | 3.57 | 3.59 | 3.50 | -0.28% | 79,320 |
| Aug 8, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | 3.51 | - | 34,125 |
| Aug 7, 2025 | 3.58 | 3.64 | 3.54 | 3.60 | 3.51 | 1.12% | 224,727 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.47 | -1.11% | 152,352 |
| Aug 5, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | 3.51 | -1.10% | 61,627 |
| Aug 1, 2025 | 3.61 | 3.64 | 3.60 | 3.64 | 3.55 | - | 57,109 |
| Jul 31, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.55 | -1.09% | 69,893 |
| Jul 30, 2025 | 3.70 | 3.71 | 3.66 | 3.68 | 3.56 | -0.27% | 71,061 |
| Jul 29, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | 3.57 | - | 37,168 |
| Jul 28, 2025 | 3.70 | 3.71 | 3.67 | 3.69 | 3.57 | -0.27% | 120,606 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.58 | -0.27% | 77,651 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.70 | 3.71 | 3.59 | 0.27% | 26,758 |
| Jul 23, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.58 | -0.27% | 104,050 |
| Jul 22, 2025 | 3.69 | 3.72 | 3.69 | 3.71 | 3.59 | 0.27% | 38,249 |
| Jul 21, 2025 | 3.68 | 3.70 | 3.67 | 3.70 | 3.58 | 0.54% | 62,205 |
| Jul 18, 2025 | 3.71 | 3.72 | 3.68 | 3.68 | 3.56 | -0.81% | 22,297 |
| Jul 17, 2025 | 3.72 | 3.73 | 3.71 | 3.71 | 3.59 | - | 27,713 |
| Jul 16, 2025 | 3.69 | 3.72 | 3.68 | 3.71 | 3.59 | 0.54% | 52,349 |