BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada
· Delayed Price · Currency is CAD 17.05
-0.05 (-0.29%)
Apr 28, 2025, 11:10 AM EDT
TSX:HOM.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 17.10 | 17.27 | 17.10 | 17.21 | 17.21 | 1.12% | 12,955 |
| Apr 28, 2025 | 17.20 | 17.21 | 17.02 | 17.02 | 17.02 | -0.47% | 2,900 |
| Apr 25, 2025 | 16.95 | 17.27 | 16.91 | 17.10 | 17.10 | 0.12% | 17,611 |
| Apr 24, 2025 | 17.10 | 17.10 | 16.92 | 17.08 | 17.08 | 1.43% | 600 |
| Apr 23, 2025 | 17.00 | 17.05 | 16.84 | 16.84 | 16.84 | -0.36% | 5,119 |
| Apr 22, 2025 | 16.75 | 16.90 | 16.71 | 16.90 | 16.90 | 1.50% | 7,700 |
| Apr 21, 2025 | 16.93 | 16.93 | 16.55 | 16.65 | 16.65 | -1.48% | 5,239 |
| Apr 17, 2025 | 16.78 | 16.90 | 16.66 | 16.90 | 16.90 | 1.32% | 12,426 |
| Apr 16, 2025 | 17.00 | 17.00 | 16.68 | 16.68 | 16.68 | -3.14% | 7,427 |
| Apr 15, 2025 | 17.00 | 17.25 | 16.95 | 17.22 | 17.22 | 1.29% | 7,544 |
| Apr 14, 2025 | 16.84 | 17.16 | 16.70 | 17.00 | 17.00 | 1.49% | 14,400 |
| Apr 11, 2025 | 16.59 | 16.75 | 16.59 | 16.75 | 16.75 | 0.78% | 6,004 |
| Apr 10, 2025 | 16.98 | 17.04 | 16.61 | 16.62 | 16.62 | -4.43% | 12,415 |
| Apr 9, 2025 | 16.79 | 17.50 | 16.15 | 17.39 | 17.39 | 2.35% | 43,200 |
| Apr 8, 2025 | 17.50 | 17.50 | 16.99 | 16.99 | 16.99 | -1.96% | 7,500 |
| Apr 7, 2025 | 17.39 | 17.74 | 17.13 | 17.33 | 17.33 | -0.97% | 13,517 |
| Apr 4, 2025 | 18.36 | 18.36 | 17.50 | 17.50 | 17.50 | -5.41% | 30,712 |
| Apr 3, 2025 | 18.69 | 18.70 | 18.24 | 18.50 | 18.50 | -2.68% | 20,800 |
| Apr 2, 2025 | 18.84 | 19.07 | 18.83 | 19.01 | 19.01 | 0.05% | 13,100 |
| Apr 1, 2025 | 19.13 | 19.16 | 18.95 | 19.00 | 19.00 | 0.21% | 29,148 |
| Mar 31, 2025 | 19.08 | 19.21 | 18.87 | 18.96 | 18.96 | -0.63% | 10,300 |
| Mar 28, 2025 | 18.74 | 19.12 | 18.74 | 19.08 | 19.01 | 1.22% | 17,241 |
| Mar 27, 2025 | 18.62 | 18.86 | 18.62 | 18.85 | 18.78 | 1.29% | 6,026 |
| Mar 26, 2025 | 18.53 | 18.90 | 18.46 | 18.61 | 18.54 | 0.98% | 22,806 |
| Mar 25, 2025 | 18.48 | 18.61 | 18.25 | 18.43 | 18.37 | 1.32% | 24,800 |
| Mar 24, 2025 | 18.38 | 18.38 | 18.11 | 18.19 | 18.13 | 0.17% | 16,248 |
| Mar 21, 2025 | 18.04 | 18.37 | 18.04 | 18.16 | 18.10 | 1.91% | 106,500 |
| Mar 20, 2025 | 17.71 | 18.03 | 17.66 | 17.82 | 17.76 | 0.56% | 10,231 |
| Mar 19, 2025 | 17.69 | 17.72 | 17.52 | 17.72 | 17.66 | 0.62% | 8,300 |
| Mar 18, 2025 | 17.60 | 17.61 | 17.51 | 17.61 | 17.55 | 0.40% | 13,100 |
| Mar 17, 2025 | 17.60 | 17.60 | 17.22 | 17.54 | 17.48 | - | 5,100 |
| Mar 14, 2025 | 17.94 | 17.94 | 17.46 | 17.54 | 17.48 | -0.23% | 7,024 |
| Mar 13, 2025 | 17.96 | 18.11 | 17.57 | 17.58 | 17.52 | -2.66% | 16,108 |
| Mar 12, 2025 | 18.00 | 18.06 | 17.66 | 18.06 | 18.00 | 0.33% | 13,946 |
| Mar 11, 2025 | 18.16 | 18.35 | 17.97 | 18.00 | 17.94 | - | 9,400 |
| Mar 10, 2025 | 18.25 | 18.44 | 17.66 | 18.00 | 17.94 | -1.64% | 16,107 |
| Mar 7, 2025 | 18.22 | 18.40 | 17.95 | 18.30 | 18.24 | 1.78% | 17,741 |
| Mar 6, 2025 | 18.34 | 18.41 | 17.88 | 17.98 | 17.92 | -2.44% | 12,429 |
| Mar 5, 2025 | 18.97 | 18.97 | 18.34 | 18.43 | 18.37 | -2.38% | 4,500 |
| Mar 4, 2025 | 18.30 | 18.90 | 18.25 | 18.88 | 18.81 | 1.34% | 17,200 |
| Mar 3, 2025 | 18.39 | 18.85 | 18.28 | 18.63 | 18.56 | 0.81% | 23,800 |
| Feb 28, 2025 | 18.85 | 18.86 | 18.37 | 18.48 | 18.41 | -2.22% | 23,900 |
| Feb 27, 2025 | 17.39 | 18.91 | 17.27 | 18.90 | 18.77 | 9.82% | 73,000 |
| Feb 26, 2025 | 17.11 | 17.37 | 16.80 | 17.21 | 17.09 | -0.06% | 11,746 |
| Feb 25, 2025 | 16.38 | 17.22 | 16.38 | 17.22 | 17.10 | 3.67% | 27,500 |
| Feb 24, 2025 | 16.48 | 16.68 | 16.38 | 16.61 | 16.49 | 0.79% | 26,800 |
| Feb 21, 2025 | 16.50 | 16.66 | 16.44 | 16.48 | 16.36 | -0.42% | 3,500 |
| Feb 20, 2025 | 16.63 | 16.67 | 16.49 | 16.55 | 16.43 | -0.78% | 4,300 |
| Feb 19, 2025 | 16.78 | 16.81 | 16.56 | 16.68 | 16.56 | -0.83% | 4,218 |
| Feb 18, 2025 | 16.68 | 17.04 | 16.68 | 16.82 | 16.70 | -0.12% | 10,600 |