BSR Real Estate Investment Trust (TSX:HOM.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 12.47
+0.22 (1.80%)
Apr 25, 2025, 4:00 PM EDT
TSX:HOM.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.28 | 12.47 | 12.21 | 12.47 | 12.47 | 1.80% | 19,365 |
| Apr 24, 2025 | 12.15 | 12.27 | 12.15 | 12.25 | 12.25 | 0.99% | 8,716 |
| Apr 23, 2025 | 12.23 | 12.29 | 12.09 | 12.13 | 12.13 | -0.82% | 29,009 |
| Apr 22, 2025 | 12.08 | 12.23 | 12.08 | 12.23 | 12.23 | -0.24% | 3,000 |
| Apr 21, 2025 | 12.06 | 12.26 | 11.96 | 12.26 | 12.26 | 1.74% | 3,337 |
| Apr 17, 2025 | 12.07 | 12.20 | 12.02 | 12.05 | 12.05 | - | 5,032 |
| Apr 16, 2025 | 12.18 | 12.24 | 12.01 | 12.05 | 12.05 | -0.58% | 17,548 |
| Apr 15, 2025 | 12.28 | 12.37 | 12.12 | 12.12 | 12.12 | -0.90% | 17,600 |
| Apr 14, 2025 | 12.03 | 12.26 | 12.01 | 12.23 | 12.23 | 0.08% | 11,742 |
| Apr 11, 2025 | 12.26 | 12.26 | 11.99 | 12.22 | 12.22 | 0.74% | 3,204 |
| Apr 10, 2025 | 12.15 | 12.22 | 11.91 | 12.13 | 12.13 | -0.57% | 5,900 |
| Apr 9, 2025 | 11.88 | 12.33 | 11.56 | 12.20 | 12.20 | 2.18% | 28,300 |
| Apr 8, 2025 | 12.22 | 12.24 | 11.94 | 11.94 | 11.94 | -1.81% | 4,340 |
| Apr 7, 2025 | 12.50 | 12.50 | 12.12 | 12.16 | 12.16 | -3.11% | 29,000 |
| Apr 4, 2025 | 12.99 | 12.99 | 12.48 | 12.55 | 12.55 | -5.28% | 11,700 |
| Apr 3, 2025 | 13.06 | 13.25 | 12.98 | 13.25 | 13.25 | - | 8,400 |
| Apr 2, 2025 | 13.25 | 13.33 | 13.14 | 13.25 | 13.25 | - | 9,600 |
| Apr 1, 2025 | 13.22 | 13.37 | 13.17 | 13.25 | 13.25 | 1.92% | 63,426 |
| Mar 31, 2025 | 13.36 | 13.38 | 13.00 | 13.00 | 13.00 | -1.74% | 9,537 |
| Mar 28, 2025 | 13.16 | 13.46 | 13.16 | 13.23 | 13.18 | 0.99% | 33,403 |
| Mar 27, 2025 | 12.99 | 13.22 | 12.95 | 13.10 | 13.05 | 1.00% | 8,900 |
| Mar 26, 2025 | 13.01 | 13.20 | 12.97 | 12.97 | 12.92 | 0.31% | 43,700 |
| Mar 25, 2025 | 12.84 | 13.03 | 12.80 | 12.93 | 12.88 | 1.41% | 4,100 |
| Mar 24, 2025 | 12.84 | 12.84 | 12.63 | 12.75 | 12.70 | -1.47% | 3,631 |
| Mar 21, 2025 | 12.69 | 12.94 | 12.62 | 12.94 | 12.89 | 1.81% | 15,134 |
| Mar 20, 2025 | 12.22 | 12.71 | 12.22 | 12.71 | 12.67 | 1.84% | 2,200 |
| Mar 19, 2025 | 12.35 | 12.48 | 12.24 | 12.48 | 12.44 | -2.19% | 4,600 |
| Mar 18, 2025 | 12.40 | 12.76 | 12.23 | 12.76 | 12.71 | 5.45% | 1,910 |
| Mar 17, 2025 | 12.21 | 12.21 | 12.10 | 12.10 | 12.06 | -0.66% | 3,800 |
| Mar 14, 2025 | 12.35 | 12.36 | 12.14 | 12.18 | 12.14 | 0.41% | 6,200 |
| Mar 13, 2025 | 12.43 | 12.54 | 12.13 | 12.13 | 12.09 | -1.70% | 6,300 |
| Mar 12, 2025 | 12.40 | 12.56 | 12.34 | 12.34 | 12.30 | 0.16% | 4,400 |
| Mar 11, 2025 | 12.74 | 12.74 | 12.32 | 12.32 | 12.28 | -2.22% | 3,100 |
| Mar 10, 2025 | 12.60 | 12.62 | 12.27 | 12.60 | 12.56 | 0.08% | 12,113 |
| Mar 7, 2025 | 12.65 | 12.81 | 12.59 | 12.59 | 12.55 | 0.08% | 5,149 |
| Mar 6, 2025 | 12.88 | 12.88 | 12.50 | 12.58 | 12.54 | -2.86% | 11,936 |
| Mar 5, 2025 | 13.05 | 13.05 | 12.74 | 12.95 | 12.90 | -1.82% | 11,600 |
| Mar 4, 2025 | 12.68 | 13.19 | 12.68 | 13.19 | 13.14 | 4.19% | 22,300 |
| Mar 3, 2025 | 12.90 | 13.01 | 12.66 | 12.66 | 12.62 | -1.56% | 28,100 |
| Feb 28, 2025 | 13.05 | 13.07 | 12.73 | 12.86 | 12.86 | -1.83% | 45,900 |
| Feb 27, 2025 | 12.21 | 13.12 | 12.04 | 13.10 | 13.05 | 8.53% | 146,300 |
| Feb 26, 2025 | 12.08 | 12.08 | 11.75 | 12.07 | 12.03 | 0.58% | 9,800 |
| Feb 25, 2025 | 11.51 | 12.06 | 11.51 | 12.00 | 11.96 | 2.92% | 8,723 |
| Feb 24, 2025 | 11.49 | 11.73 | 11.49 | 11.66 | 11.62 | 1.75% | 9,336 |
| Feb 21, 2025 | 11.64 | 11.72 | 11.46 | 11.46 | 11.42 | -1.55% | 2,145 |
| Feb 20, 2025 | 11.76 | 11.76 | 11.64 | 11.64 | 11.60 | 0.17% | 6,839 |
| Feb 19, 2025 | 11.74 | 11.74 | 11.59 | 11.62 | 11.58 | -1.36% | 500 |
| Feb 18, 2025 | 11.66 | 11.96 | 11.66 | 11.78 | 11.74 | 1.20% | 6,327 |
| Feb 14, 2025 | 11.91 | 11.94 | 11.64 | 11.64 | 11.60 | -0.51% | 8,100 |
| Feb 13, 2025 | 11.79 | 11.97 | 11.70 | 11.70 | 11.66 | 0.95% | 4,845 |