BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada
· Delayed Price · Currency is CAD 3.780
-0.080 (-2.07%)
At close: Mar 9, 2026
TSX:BTB.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.84 | 3.84 | 3.71 | 3.78 | 3.78 | -2.07% | 349,473 |
| Mar 6, 2026 | 3.92 | 3.92 | 3.85 | 3.86 | 3.86 | -1.28% | 89,779 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.51% | 118,981 |
| Mar 4, 2026 | 3.91 | 3.97 | 3.91 | 3.93 | 3.93 | - | 64,306 |
| Mar 3, 2026 | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | -1.01% | 193,929 |
| Mar 2, 2026 | 4.01 | 4.01 | 3.89 | 3.97 | 3.97 | -1.00% | 332,597 |
| Feb 27, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.67% | 198,342 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.09 | 4.12 | 4.10 | -0.72% | 234,287 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.08 | 4.15 | 4.12 | -2.81% | 359,928 |
| Feb 24, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.24 | -0.47% | 23,229 |
| Feb 23, 2026 | 4.28 | 4.29 | 4.27 | 4.29 | 4.26 | 0.23% | 33,902 |
| Feb 20, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.25 | 0.71% | 59,800 |
| Feb 19, 2026 | 4.25 | 4.25 | 4.22 | 4.25 | 4.22 | - | 29,609 |
| Feb 18, 2026 | 4.24 | 4.29 | 4.19 | 4.25 | 4.22 | 0.47% | 124,866 |
| Feb 17, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.20 | 1.44% | 146,496 |
| Feb 13, 2026 | 4.12 | 4.19 | 4.12 | 4.17 | 4.14 | 1.46% | 46,614 |
| Feb 12, 2026 | 4.15 | 4.17 | 4.10 | 4.11 | 4.09 | -1.44% | 139,387 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | 4.14 | -0.71% | 113,884 |
| Feb 10, 2026 | 4.19 | 4.23 | 4.18 | 4.20 | 4.17 | 0.48% | 54,868 |
| Feb 9, 2026 | 4.16 | 4.23 | 4.15 | 4.18 | 4.15 | - | 73,696 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.17 | 4.18 | 4.15 | 0.24% | 46,523 |
| Feb 5, 2026 | 4.20 | 4.22 | 4.16 | 4.17 | 4.14 | -1.18% | 145,167 |
| Feb 4, 2026 | 4.22 | 4.25 | 4.21 | 4.22 | 4.19 | 0.96% | 92,510 |
| Feb 3, 2026 | 4.20 | 4.23 | 4.17 | 4.18 | 4.15 | -0.24% | 87,358 |
| Feb 2, 2026 | 4.18 | 4.20 | 4.15 | 4.19 | 4.16 | 0.48% | 70,472 |
| Jan 30, 2026 | 4.27 | 4.27 | 4.17 | 4.17 | 4.14 | -2.11% | 82,618 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.21 | -0.70% | 43,847 |
| Jan 28, 2026 | 4.30 | 4.33 | 4.28 | 4.29 | 4.24 | 0.23% | 62,082 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.23 | 0.47% | 92,859 |
| Jan 26, 2026 | 4.26 | 4.28 | 4.21 | 4.26 | 4.21 | -0.23% | 54,276 |
| Jan 23, 2026 | 4.24 | 4.30 | 4.24 | 4.27 | 4.22 | 0.35% | 64,692 |
| Jan 22, 2026 | 4.25 | 4.29 | 4.23 | 4.26 | 4.20 | 0.83% | 147,833 |
| Jan 21, 2026 | 4.19 | 4.24 | 4.18 | 4.22 | 4.17 | 0.48% | 127,130 |
| Jan 20, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.15 | -0.47% | 75,482 |
| Jan 19, 2026 | 4.22 | 4.24 | 4.20 | 4.22 | 4.17 | -0.47% | 44,532 |
| Jan 16, 2026 | 4.22 | 4.25 | 4.22 | 4.24 | 4.19 | 0.47% | 45,286 |
| Jan 15, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.17 | 1.44% | 83,231 |
| Jan 14, 2026 | 4.18 | 4.22 | 4.16 | 4.16 | 4.11 | 0.24% | 98,983 |
| Jan 13, 2026 | 4.17 | 4.20 | 4.15 | 4.15 | 4.10 | -0.48% | 104,365 |
| Jan 12, 2026 | 4.16 | 4.17 | 4.12 | 4.17 | 4.12 | 0.24% | 93,854 |
| Jan 9, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.11 | 0.73% | 62,806 |
| Jan 8, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.08 | -0.48% | 89,332 |
| Jan 7, 2026 | 4.12 | 4.15 | 4.10 | 4.15 | 4.10 | 0.73% | 71,190 |
| Jan 6, 2026 | 4.10 | 4.15 | 4.10 | 4.12 | 4.07 | 0.49% | 52,790 |
| Jan 5, 2026 | 4.09 | 4.12 | 4.06 | 4.10 | 4.05 | 0.24% | 112,726 |
| Jan 2, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.04 | - | 40,962 |
| Dec 31, 2025 | 4.08 | 4.09 | 4.05 | 4.09 | 4.04 | - | 48,745 |
| Dec 30, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 4.02 | -0.73% | 53,528 |
| Dec 29, 2025 | 4.10 | 4.13 | 4.09 | 4.12 | 4.05 | 0.73% | 62,895 |
| Dec 24, 2025 | 4.08 | 4.09 | 4.06 | 4.09 | 4.02 | 0.49% | 45,410 |
| Dec 23, 2025 | 4.05 | 4.09 | 4.05 | 4.07 | 4.00 | - | 33,786 |
| Dec 22, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.00 | 0.74% | 49,203 |
| Dec 19, 2025 | 4.06 | 4.08 | 4.01 | 4.04 | 3.97 | -0.25% | 90,102 |
| Dec 18, 2025 | 4.03 | 4.07 | 4.03 | 4.05 | 3.98 | 0.50% | 56,465 |
| Dec 17, 2025 | 4.02 | 4.07 | 4.01 | 4.03 | 3.96 | - | 61,891 |
| Dec 16, 2025 | 3.98 | 4.05 | 3.98 | 4.03 | 3.96 | 1.00% | 116,903 |
| Dec 15, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.92 | 1.01% | 66,824 |
| Dec 12, 2025 | 3.94 | 3.98 | 3.94 | 3.95 | 3.88 | 0.51% | 142,604 |
| Dec 11, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.86 | - | 59,845 |
| Dec 10, 2025 | 3.91 | 3.96 | 3.91 | 3.93 | 3.86 | 0.51% | 47,742 |
| Dec 9, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.84 | - | 72,491 |
| Dec 8, 2025 | 3.94 | 3.95 | 3.90 | 3.91 | 3.84 | -1.26% | 106,100 |
| Dec 5, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | 3.89 | 0.76% | 109,493 |
| Dec 4, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.86 | -1.26% | 58,628 |
| Dec 3, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.91 | 0.51% | 32,778 |
| Dec 2, 2025 | 3.95 | 4.00 | 3.94 | 3.96 | 3.89 | -0.25% | 146,667 |
| Dec 1, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.90 | - | 39,572 |
| Nov 28, 2025 | 4.04 | 4.04 | 3.90 | 3.97 | 3.90 | -1.49% | 79,851 |
| Nov 27, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 3.93 | - | 94,099 |
| Nov 26, 2025 | 4.01 | 4.06 | 4.01 | 4.03 | 3.93 | 0.75% | 96,445 |
| Nov 25, 2025 | 3.95 | 4.02 | 3.95 | 4.00 | 3.90 | 1.01% | 117,200 |
| Nov 24, 2025 | 3.97 | 3.98 | 3.95 | 3.96 | 3.86 | 0.25% | 68,843 |
| Nov 21, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | 3.86 | 0.77% | 70,115 |
| Nov 20, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.83 | -0.76% | 77,676 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.93 | 3.95 | 3.86 | 0.25% | 74,493 |
| Nov 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.85 | - | 74,688 |
| Nov 17, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.85 | - | 85,837 |
| Nov 14, 2025 | 3.90 | 3.95 | 3.87 | 3.94 | 3.85 | 1.03% | 67,985 |
| Nov 13, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.81 | -0.76% | 64,025 |
| Nov 12, 2025 | 3.96 | 3.96 | 3.92 | 3.93 | 3.84 | - | 36,462 |
| Nov 11, 2025 | 3.92 | 3.95 | 3.92 | 3.93 | 3.84 | 0.26% | 44,227 |
| Nov 10, 2025 | 3.90 | 3.94 | 3.89 | 3.92 | 3.83 | 1.03% | 81,950 |
| Nov 7, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.79 | 0.78% | 71,375 |
| Nov 6, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.76 | - | 49,591 |
| Nov 5, 2025 | 3.79 | 3.88 | 3.79 | 3.85 | 3.76 | 2.12% | 94,890 |
| Nov 4, 2025 | 3.85 | 3.88 | 3.77 | 3.77 | 3.68 | -2.84% | 255,796 |
| Nov 3, 2025 | 3.88 | 3.89 | 3.83 | 3.88 | 3.79 | -0.26% | 143,513 |
| Oct 31, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.80 | -0.77% | 106,436 |
| Oct 30, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.80 | -0.51% | 56,996 |
| Oct 29, 2025 | 3.98 | 4.00 | 3.93 | 3.94 | 3.82 | -0.76% | 85,678 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.96 | 3.97 | 3.85 | - | 126,686 |
| Oct 27, 2025 | 3.95 | 4.00 | 3.95 | 3.97 | 3.85 | 0.76% | 92,603 |
| Oct 24, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.82 | -0.25% | 38,572 |
| Oct 23, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.83 | 0.25% | 60,969 |
| Oct 22, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.82 | 1.03% | 88,767 |
| Oct 21, 2025 | 3.88 | 3.91 | 3.88 | 3.90 | 3.78 | 1.04% | 76,125 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.74 | -0.77% | 63,152 |
| Oct 17, 2025 | 3.87 | 3.89 | 3.86 | 3.89 | 3.77 | 0.52% | 76,409 |
| Oct 16, 2025 | 3.88 | 3.93 | 3.85 | 3.87 | 3.75 | -0.26% | 171,805 |
| Oct 15, 2025 | 3.87 | 3.91 | 3.86 | 3.88 | 3.76 | 0.26% | 261,209 |