BSR Real Estate Investment Trust (TSX:HOM.U)
13.07
-0.08 (-0.61%)
Jul 24, 2025, 4:00 PM EDT
TSX:HOM.U Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 13.15 | 13.15 | 12.88 | 12.88 | 12.88 | -1.45% | 7,648 |
Jul 24, 2025 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | -0.61% | 7,800 |
Jul 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 8,700 |
Jul 22, 2025 | 13.11 | 13.31 | 13.11 | 13.15 | 13.15 | 0.61% | 8,603 |
Jul 21, 2025 | 13.14 | 13.14 | 13.07 | 13.07 | 13.07 | -1.73% | 7,000 |
Jul 18, 2025 | 13.15 | 13.30 | 13.08 | 13.30 | 13.30 | 1.92% | 18,100 |
Jul 17, 2025 | 13.08 | 13.11 | 12.98 | 13.05 | 13.05 | -0.38% | 26,800 |
Jul 16, 2025 | 13.22 | 13.30 | 13.07 | 13.10 | 13.10 | -1.50% | 2,400 |
Jul 15, 2025 | 13.17 | 13.30 | 13.15 | 13.30 | 13.30 | -0.67% | 2,500 |
Jul 14, 2025 | 13.13 | 13.39 | 13.12 | 13.39 | 13.39 | 2.45% | 3,012 |
Jul 11, 2025 | 13.11 | 13.20 | 13.07 | 13.07 | 13.07 | -1.36% | 3,735 |
Jul 10, 2025 | 13.20 | 13.33 | 13.08 | 13.25 | 13.25 | - | 15,900 |
Jul 9, 2025 | 13.25 | 13.25 | 13.12 | 13.25 | 13.25 | - | 4,337 |
Jul 8, 2025 | 13.42 | 13.44 | 13.07 | 13.25 | 13.25 | -0.23% | 6,900 |
Jul 7, 2025 | 13.45 | 13.45 | 13.28 | 13.28 | 13.28 | -0.90% | 7,836 |
Jul 4, 2025 | 13.22 | 13.40 | 13.15 | 13.40 | 13.40 | 1.36% | 1,700 |
Jul 3, 2025 | 13.15 | 13.25 | 13.15 | 13.22 | 13.22 | 0.08% | 7,900 |
Jul 2, 2025 | 13.05 | 13.21 | 13.02 | 13.21 | 13.21 | 1.46% | 14,744 |
Jun 30, 2025 | 13.02 | 13.08 | 13.01 | 13.02 | 13.02 | -1.88% | 5,200 |
Jun 27, 2025 | 13.11 | 13.27 | 13.04 | 13.27 | 13.22 | 1.30% | 3,200 |
Jun 26, 2025 | 13.06 | 13.17 | 13.06 | 13.10 | 13.05 | - | 6,131 |
Jun 25, 2025 | 13.10 | 13.15 | 13.07 | 13.10 | 13.05 | - | 6,629 |
Jun 24, 2025 | 13.03 | 13.13 | 13.03 | 13.10 | 13.05 | 0.31% | 4,401 |
Jun 23, 2025 | 13.07 | 13.14 | 13.00 | 13.06 | 13.01 | -1.14% | 14,500 |
Jun 20, 2025 | 12.88 | 13.21 | 12.88 | 13.21 | 13.16 | 1.38% | 5,333 |
Jun 19, 2025 | 12.93 | 13.09 | 12.93 | 13.03 | 12.98 | -0.08% | 1,535 |
Jun 18, 2025 | 13.04 | 13.18 | 12.75 | 13.04 | 12.99 | - | 20,000 |
Jun 17, 2025 | 13.01 | 13.06 | 13.01 | 13.04 | 12.99 | -1.21% | 2,700 |
Jun 16, 2025 | 13.04 | 13.20 | 13.01 | 13.20 | 13.15 | 0.15% | 4,143 |
Jun 13, 2025 | 13.08 | 13.18 | 13.01 | 13.18 | 13.13 | 1.31% | 702 |
Jun 12, 2025 | 13.20 | 13.25 | 13.01 | 13.01 | 12.96 | -0.46% | 4,100 |
Jun 11, 2025 | 13.25 | 13.25 | 13.07 | 13.07 | 13.02 | -1.36% | 846 |
Jun 10, 2025 | 13.01 | 13.25 | 13.01 | 13.25 | 13.20 | 1.92% | 2,004 |
Jun 9, 2025 | 13.10 | 13.25 | 13.00 | 13.00 | 12.95 | - | 5,500 |
Jun 6, 2025 | 13.22 | 13.24 | 13.00 | 13.00 | 12.95 | -0.61% | 3,700 |
Jun 5, 2025 | 13.24 | 13.24 | 13.08 | 13.08 | 13.03 | -1.95% | 600 |
Jun 4, 2025 | 13.26 | 13.34 | 13.25 | 13.34 | 13.29 | -0.15% | 1,600 |
Jun 3, 2025 | 12.93 | 13.36 | 12.93 | 13.36 | 13.31 | 2.85% | 1,700 |
Jun 2, 2025 | 13.00 | 13.13 | 12.92 | 12.99 | 12.94 | -0.15% | 7,300 |
May 30, 2025 | 13.11 | 13.20 | 13.00 | 13.01 | 12.96 | -1.06% | 15,517 |
May 29, 2025 | 13.32 | 13.38 | 12.98 | 13.15 | 13.05 | 0.38% | 10,200 |
May 28, 2025 | 13.21 | 13.21 | 13.03 | 13.10 | 13.00 | -1.87% | 3,700 |
May 27, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.25 | 2.69% | 6,000 |
May 26, 2025 | 13.31 | 13.35 | 13.00 | 13.00 | 12.90 | -1.52% | 2,440 |
May 23, 2025 | 13.06 | 13.29 | 13.06 | 13.20 | 13.10 | 0.92% | 7,939 |
May 22, 2025 | 13.09 | 13.19 | 13.08 | 13.08 | 12.98 | 0.62% | 2,100 |
May 21, 2025 | 13.19 | 13.27 | 13.00 | 13.00 | 12.90 | -2.62% | 2,538 |
May 20, 2025 | 13.15 | 13.35 | 13.12 | 13.35 | 13.25 | 0.07% | 3,533 |
May 16, 2025 | 13.18 | 13.34 | 13.01 | 13.34 | 13.24 | 0.98% | 2,516 |
May 15, 2025 | 13.15 | 13.21 | 13.00 | 13.21 | 13.11 | 0.30% | 8,700 |