BSR Real Estate Investment Trust (TSX:HOM.UN)
18.18
-0.50 (-2.68%)
Jul 7, 2025, 4:00 PM EDT
TSX:HOM.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 17.87 | 18.32 | 17.87 | 18.18 | 18.18 | -2.68% | 3,454 |
Jul 4, 2025 | 17.98 | 18.68 | 17.87 | 18.68 | 18.68 | 4.01% | 7,500 |
Jul 3, 2025 | 17.98 | 17.99 | 17.82 | 17.96 | 17.96 | 0.22% | 10,600 |
Jul 2, 2025 | 18.09 | 18.09 | 17.81 | 17.92 | 17.92 | 1.01% | 4,420 |
Jun 30, 2025 | 18.08 | 18.08 | 17.74 | 17.74 | 17.74 | -1.11% | 3,700 |
Jun 27, 2025 | 18.00 | 18.09 | 17.80 | 17.94 | 17.88 | 0.62% | 5,123 |
Jun 26, 2025 | 18.14 | 18.14 | 17.81 | 17.83 | 17.77 | -1.71% | 6,924 |
Jun 25, 2025 | 17.98 | 18.14 | 17.93 | 18.14 | 18.08 | 0.55% | 4,127 |
Jun 24, 2025 | 17.79 | 18.04 | 17.78 | 18.04 | 17.98 | 1.06% | 2,701 |
Jun 23, 2025 | 17.84 | 18.04 | 17.84 | 17.85 | 17.79 | -0.34% | 5,000 |
Jun 20, 2025 | 17.75 | 17.98 | 17.75 | 17.91 | 17.85 | -0.22% | 13,248 |
Jun 19, 2025 | 17.60 | 17.95 | 17.60 | 17.95 | 17.89 | 1.01% | 2,900 |
Jun 18, 2025 | 17.80 | 17.93 | 17.41 | 17.77 | 17.71 | -0.06% | 26,300 |
Jun 17, 2025 | 17.81 | 17.86 | 17.74 | 17.78 | 17.72 | -0.06% | 20,116 |
Jun 16, 2025 | 17.77 | 17.85 | 17.66 | 17.79 | 17.73 | 0.74% | 2,301 |
Jun 13, 2025 | 17.99 | 18.00 | 17.66 | 17.66 | 17.60 | -1.94% | 16,600 |
Jun 12, 2025 | 18.00 | 18.06 | 17.95 | 18.01 | 17.95 | -0.55% | 10,017 |
Jun 11, 2025 | 17.90 | 18.11 | 17.90 | 18.11 | 18.05 | 0.39% | 1,500 |
Jun 10, 2025 | 18.00 | 18.05 | 17.92 | 18.04 | 17.98 | -0.06% | 15,346 |
Jun 9, 2025 | 18.00 | 18.14 | 17.96 | 18.05 | 17.99 | -0.17% | 19,600 |
Jun 6, 2025 | 18.00 | 18.13 | 18.00 | 18.08 | 18.02 | 0.44% | 7,831 |
Jun 5, 2025 | 18.01 | 18.13 | 18.00 | 18.00 | 17.94 | -0.06% | 9,300 |
Jun 4, 2025 | 18.13 | 18.17 | 18.00 | 18.01 | 17.95 | -0.77% | 1,734 |
Jun 3, 2025 | 17.76 | 18.15 | 17.76 | 18.15 | 18.09 | 0.95% | 4,100 |
Jun 2, 2025 | 17.83 | 18.05 | 17.70 | 17.98 | 17.92 | -0.39% | 16,126 |
May 30, 2025 | 17.91 | 18.12 | 17.91 | 18.05 | 18.05 | -0.50% | 11,043 |
May 29, 2025 | 18.30 | 18.39 | 17.98 | 18.14 | 18.08 | 0.61% | 9,829 |
May 28, 2025 | 18.13 | 18.23 | 18.03 | 18.03 | 17.97 | -2.28% | 3,600 |
May 27, 2025 | 17.76 | 18.45 | 17.76 | 18.45 | 18.38 | 0.11% | 16,800 |
May 26, 2025 | 18.20 | 18.43 | 18.20 | 18.43 | 18.36 | 1.21% | 2,533 |
May 23, 2025 | 18.16 | 18.25 | 18.11 | 18.21 | 18.15 | 0.05% | 1,600 |
May 22, 2025 | 18.10 | 18.20 | 18.01 | 18.20 | 18.14 | -0.38% | 1,900 |
May 21, 2025 | 18.25 | 18.38 | 18.25 | 18.27 | 18.21 | -0.05% | 16,600 |
May 20, 2025 | 18.16 | 18.38 | 18.16 | 18.28 | 18.22 | -1.83% | 1,334 |
May 16, 2025 | 18.33 | 18.66 | 18.30 | 18.62 | 18.55 | 1.47% | 6,417 |
May 15, 2025 | 18.20 | 18.35 | 18.15 | 18.35 | 18.29 | 1.38% | 7,000 |
May 14, 2025 | 18.29 | 18.29 | 18.00 | 18.10 | 18.04 | 0.28% | 24,915 |
May 13, 2025 | 18.04 | 18.33 | 17.90 | 18.05 | 17.99 | 0.06% | 22,140 |
May 12, 2025 | 18.10 | 18.20 | 18.04 | 18.04 | 17.98 | -2.01% | 5,100 |
May 9, 2025 | 18.41 | 18.57 | 18.35 | 18.41 | 18.34 | -0.27% | 2,800 |
May 8, 2025 | 18.21 | 18.46 | 18.20 | 18.46 | 18.39 | 0.38% | 5,827 |
May 7, 2025 | 17.80 | 18.41 | 17.80 | 18.39 | 18.32 | 3.03% | 12,000 |
May 6, 2025 | 17.81 | 17.92 | 17.80 | 17.85 | 17.79 | 0.17% | 10,521 |
May 5, 2025 | 17.49 | 17.90 | 17.49 | 17.82 | 17.76 | 1.08% | 4,900 |
May 2, 2025 | 17.25 | 17.63 | 17.25 | 17.63 | 17.57 | 1.73% | 8,000 |
May 1, 2025 | 17.05 | 17.40 | 17.05 | 17.33 | 17.27 | 1.58% | 11,300 |
Apr 30, 2025 | 17.15 | 17.15 | 17.05 | 17.06 | 17.06 | -0.87% | 2,144 |
Apr 29, 2025 | 17.10 | 17.27 | 17.10 | 17.21 | 17.15 | 1.12% | 13,000 |
Apr 28, 2025 | 17.20 | 17.21 | 17.02 | 17.02 | 16.96 | -0.47% | 2,900 |
Apr 25, 2025 | 16.95 | 17.27 | 16.91 | 17.10 | 17.04 | 0.12% | 17,611 |