BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada · Delayed Price · Currency is CAD 17.30
+0.03 (0.17%)
At close: Jan 22, 2026
TSX:HOM.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.00 | 17.27 | 17.00 | 17.27 | 17.27 | 1.29% | 5,959 |
| Jan 20, 2026 | 17.05 | 17.19 | 17.01 | 17.05 | 17.05 | -0.12% | 14,872 |
| Jan 19, 2026 | 17.16 | 17.35 | 17.05 | 17.07 | 17.07 | -1.39% | 11,527 |
| Jan 16, 2026 | 17.25 | 17.36 | 17.12 | 17.31 | 17.31 | 1.29% | 7,430 |
| Jan 15, 2026 | 17.20 | 17.38 | 17.09 | 17.09 | 17.09 | -0.35% | 9,985 |
| Jan 14, 2026 | 17.29 | 17.40 | 17.08 | 17.15 | 17.15 | 0.06% | 6,414 |
| Jan 13, 2026 | 16.98 | 17.40 | 16.98 | 17.14 | 17.14 | 0.65% | 15,738 |
| Jan 12, 2026 | 17.34 | 17.34 | 16.93 | 17.03 | 17.03 | 0.12% | 5,413 |
| Jan 9, 2026 | 17.05 | 17.32 | 17.01 | 17.01 | 17.01 | 0.18% | 11,035 |
| Jan 8, 2026 | 16.70 | 17.16 | 16.70 | 16.98 | 16.98 | 1.19% | 6,813 |
| Jan 7, 2026 | 16.92 | 17.07 | 16.51 | 16.78 | 16.78 | -1.12% | 19,453 |
| Jan 6, 2026 | 16.76 | 17.15 | 16.76 | 16.97 | 16.97 | 0.12% | 7,819 |
| Jan 5, 2026 | 16.78 | 17.14 | 16.77 | 16.95 | 16.95 | 0.06% | 10,515 |
| Jan 2, 2026 | 17.42 | 17.42 | 16.82 | 16.94 | 16.94 | -0.94% | 3,761 |
| Dec 31, 2025 | 16.94 | 17.36 | 16.94 | 17.10 | 17.10 | -0.58% | 3,848 |
| Dec 30, 2025 | 16.89 | 17.28 | 16.72 | 17.20 | 17.14 | 3.74% | 6,398 |
| Dec 29, 2025 | 17.07 | 17.07 | 16.58 | 16.58 | 16.52 | -1.72% | 13,179 |
| Dec 24, 2025 | 17.27 | 17.27 | 16.87 | 16.87 | 16.81 | -1.98% | 9,100 |
| Dec 23, 2025 | 17.05 | 17.21 | 17.03 | 17.21 | 17.15 | -0.35% | 3,075 |
| Dec 22, 2025 | 17.25 | 17.36 | 17.06 | 17.27 | 17.21 | -0.23% | 6,902 |
| Dec 19, 2025 | 17.41 | 17.41 | 16.50 | 17.31 | 17.25 | 2.12% | 6,115 |
| Dec 18, 2025 | 17.07 | 17.11 | 16.87 | 16.95 | 16.89 | -1.57% | 8,976 |
| Dec 17, 2025 | 16.73 | 17.22 | 16.73 | 17.22 | 17.16 | 3.05% | 9,046 |
| Dec 16, 2025 | 17.30 | 17.30 | 16.66 | 16.71 | 16.65 | -3.41% | 10,278 |
| Dec 15, 2025 | 16.60 | 17.30 | 16.50 | 17.30 | 17.24 | 5.23% | 8,157 |
| Dec 12, 2025 | 16.50 | 16.76 | 16.44 | 16.44 | 16.38 | -1.02% | 11,563 |
| Dec 11, 2025 | 16.10 | 16.61 | 16.09 | 16.61 | 16.55 | 1.28% | 10,864 |
| Dec 10, 2025 | 16.60 | 16.77 | 16.40 | 16.40 | 16.34 | 0.92% | 19,849 |
| Dec 9, 2025 | 16.25 | 16.76 | 16.25 | 16.25 | 16.19 | - | 25,458 |
| Dec 8, 2025 | 16.34 | 16.39 | 16.25 | 16.25 | 16.19 | -0.67% | 4,446 |
| Dec 5, 2025 | 16.24 | 16.54 | 16.24 | 16.36 | 16.30 | 0.55% | 3,734 |
| Dec 4, 2025 | 16.51 | 16.62 | 16.27 | 16.27 | 16.21 | -0.91% | 5,894 |
| Dec 3, 2025 | 16.56 | 16.75 | 16.42 | 16.42 | 16.36 | -1.38% | 11,369 |
| Dec 2, 2025 | 16.23 | 16.66 | 16.23 | 16.65 | 16.59 | 1.65% | 20,987 |
| Dec 1, 2025 | 16.24 | 16.38 | 16.13 | 16.38 | 16.32 | -0.36% | 173,397 |
| Nov 28, 2025 | 16.12 | 16.57 | 16.06 | 16.44 | 16.38 | 1.73% | 16,092 |
| Nov 27, 2025 | 16.52 | 16.52 | 15.96 | 16.16 | 16.03 | 2.21% | 3,229 |
| Nov 26, 2025 | 16.01 | 16.07 | 15.81 | 15.81 | 15.69 | -0.88% | 9,177 |
| Nov 25, 2025 | 16.00 | 16.08 | 15.92 | 15.95 | 15.83 | -0.44% | 15,609 |
| Nov 24, 2025 | 15.80 | 16.08 | 15.80 | 16.02 | 15.90 | 1.07% | 6,314 |
| Nov 21, 2025 | 15.88 | 16.03 | 15.85 | 15.85 | 15.73 | -0.44% | 11,684 |
| Nov 20, 2025 | 15.96 | 16.07 | 15.92 | 15.92 | 15.80 | -1.06% | 3,973 |
| Nov 19, 2025 | 16.16 | 16.18 | 15.89 | 16.09 | 15.97 | -0.19% | 4,485 |
| Nov 18, 2025 | 15.86 | 16.12 | 15.76 | 16.12 | 15.99 | 2.28% | 98,906 |
| Nov 17, 2025 | 15.69 | 15.91 | 15.65 | 15.76 | 15.64 | -0.38% | 22,133 |
| Nov 14, 2025 | 15.99 | 15.99 | 15.67 | 15.82 | 15.70 | -0.38% | 11,875 |
| Nov 13, 2025 | 16.02 | 16.02 | 15.82 | 15.88 | 15.76 | -0.31% | 15,809 |
| Nov 12, 2025 | 16.01 | 16.10 | 15.87 | 15.93 | 15.81 | -0.50% | 11,384 |
| Nov 11, 2025 | 15.97 | 16.15 | 15.90 | 16.01 | 15.89 | -0.74% | 16,727 |
| Nov 10, 2025 | 16.11 | 16.19 | 15.99 | 16.13 | 16.00 | 0.12% | 17,820 |