BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada · Delayed Price · Currency is CAD 16.36
+0.09 (0.55%)
At close: Dec 5, 2025
TSX:HOM.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.24 | 16.37 | 16.24 | 16.37 | - | 0.61% | 1,001 |
| Dec 4, 2025 | 16.51 | 16.62 | 16.27 | 16.27 | 16.27 | -0.91% | 5,894 |
| Dec 3, 2025 | 16.56 | 16.75 | 16.42 | 16.42 | 16.42 | -1.38% | 11,369 |
| Dec 2, 2025 | 16.23 | 16.66 | 16.23 | 16.65 | 16.65 | 1.65% | 20,987 |
| Dec 1, 2025 | 16.24 | 16.38 | 16.13 | 16.38 | 16.38 | -0.36% | 173,397 |
| Nov 28, 2025 | 16.12 | 16.57 | 16.06 | 16.44 | 16.44 | 1.73% | 16,092 |
| Nov 27, 2025 | 16.52 | 16.52 | 15.96 | 16.16 | 16.09 | 2.21% | 3,229 |
| Nov 26, 2025 | 16.01 | 16.07 | 15.81 | 15.81 | 15.75 | -0.88% | 9,177 |
| Nov 25, 2025 | 16.00 | 16.08 | 15.92 | 15.95 | 15.89 | -0.44% | 15,609 |
| Nov 24, 2025 | 15.80 | 16.08 | 15.80 | 16.02 | 15.96 | 1.07% | 6,314 |
| Nov 21, 2025 | 15.88 | 16.03 | 15.85 | 15.85 | 15.79 | -0.44% | 11,684 |
| Nov 20, 2025 | 15.96 | 16.07 | 15.92 | 15.92 | 15.86 | -1.06% | 3,973 |
| Nov 19, 2025 | 16.16 | 16.18 | 15.89 | 16.09 | 16.02 | -0.19% | 4,485 |
| Nov 18, 2025 | 15.86 | 16.12 | 15.76 | 16.12 | 16.05 | 2.28% | 98,906 |
| Nov 17, 2025 | 15.69 | 15.91 | 15.65 | 15.76 | 15.70 | -0.38% | 22,133 |
| Nov 14, 2025 | 15.99 | 15.99 | 15.67 | 15.82 | 15.76 | -0.38% | 11,875 |
| Nov 13, 2025 | 16.02 | 16.02 | 15.82 | 15.88 | 15.82 | -0.31% | 15,809 |
| Nov 12, 2025 | 16.01 | 16.10 | 15.87 | 15.93 | 15.87 | -0.50% | 11,384 |
| Nov 11, 2025 | 15.97 | 16.15 | 15.90 | 16.01 | 15.95 | -0.74% | 16,727 |
| Nov 10, 2025 | 16.11 | 16.19 | 15.99 | 16.13 | 16.06 | 0.12% | 17,820 |
| Nov 7, 2025 | 16.03 | 16.11 | 15.98 | 16.11 | 16.04 | -0.06% | 9,685 |
| Nov 6, 2025 | 16.10 | 16.27 | 16.00 | 16.12 | 16.05 | -1.10% | 11,215 |
| Nov 5, 2025 | 16.29 | 16.50 | 15.88 | 16.30 | 16.23 | 0.80% | 251,762 |
| Nov 4, 2025 | 16.46 | 16.55 | 15.88 | 16.17 | 16.10 | -0.19% | 12,304 |
| Nov 3, 2025 | 16.55 | 16.62 | 16.20 | 16.20 | 16.13 | -0.86% | 16,293 |
| Oct 31, 2025 | 16.24 | 16.57 | 16.24 | 16.34 | 16.27 | 0.62% | 37,680 |
| Oct 30, 2025 | 16.54 | 16.54 | 16.09 | 16.24 | 16.11 | -1.16% | 43,232 |
| Oct 29, 2025 | 16.65 | 16.65 | 16.38 | 16.43 | 16.30 | -0.67% | 10,744 |
| Oct 28, 2025 | 16.94 | 16.94 | 16.46 | 16.54 | 16.41 | -0.72% | 21,177 |
| Oct 27, 2025 | 16.98 | 17.00 | 16.64 | 16.66 | 16.53 | -1.36% | 9,035 |
| Oct 24, 2025 | 16.81 | 16.89 | 16.72 | 16.89 | 16.75 | 1.99% | 14,894 |
| Oct 23, 2025 | 16.69 | 16.90 | 16.56 | 16.56 | 16.43 | 0.55% | 13,318 |
| Oct 22, 2025 | 16.80 | 17.05 | 16.47 | 16.47 | 16.34 | -2.02% | 69,396 |
| Oct 21, 2025 | 16.99 | 17.03 | 16.81 | 16.81 | 16.67 | -0.83% | 89,775 |
| Oct 20, 2025 | 16.82 | 17.03 | 16.82 | 16.95 | 16.81 | 0.95% | 108,078 |
| Oct 17, 2025 | 16.39 | 16.82 | 16.39 | 16.79 | 16.65 | 1.76% | 13,796 |
| Oct 16, 2025 | 17.24 | 17.24 | 16.50 | 16.50 | 16.37 | -1.55% | 12,363 |
| Oct 15, 2025 | 16.56 | 16.93 | 16.48 | 16.76 | 16.63 | 1.27% | 23,601 |
| Oct 14, 2025 | 16.61 | 16.81 | 16.53 | 16.55 | 16.42 | -0.36% | 35,386 |
| Oct 10, 2025 | 16.70 | 17.01 | 16.50 | 16.61 | 16.48 | -1.89% | 747,452 |
| Oct 9, 2025 | 17.35 | 17.35 | 16.93 | 16.93 | 16.79 | -1.34% | 11,433 |
| Oct 8, 2025 | 17.38 | 17.48 | 17.16 | 17.16 | 17.02 | -2.33% | 79,168 |
| Oct 7, 2025 | 17.55 | 17.65 | 17.28 | 17.57 | 17.43 | -0.45% | 18,295 |
| Oct 6, 2025 | 17.61 | 17.79 | 17.55 | 17.65 | 17.51 | 0.57% | 23,538 |
| Oct 3, 2025 | 17.61 | 17.61 | 17.50 | 17.55 | 17.41 | 0.63% | 10,461 |
| Oct 2, 2025 | 17.86 | 17.86 | 17.44 | 17.44 | 17.30 | -1.08% | 8,850 |
| Oct 1, 2025 | 17.61 | 17.95 | 17.51 | 17.63 | 17.49 | 0.11% | 11,980 |
| Sep 30, 2025 | 17.30 | 17.61 | 17.17 | 17.61 | 17.47 | 1.09% | 10,748 |
| Sep 29, 2025 | 17.83 | 17.83 | 17.34 | 17.42 | 17.28 | -1.86% | 12,820 |
| Sep 26, 2025 | 17.55 | 17.80 | 17.55 | 17.75 | 17.54 | 1.02% | 3,158 |