BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada · Delayed Price · Currency is CAD 16.89
+0.07 (0.42%)
Feb 20, 2026, 11:29 AM EST
TSX:HOM.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 17.03 | 17.06 | 16.79 | 16.80 | - | -1.81% | 16,812 |
| Feb 18, 2026 | 17.14 | 17.20 | 17.08 | 17.11 | 17.11 | -0.18% | 16,794 |
| Feb 17, 2026 | 17.00 | 17.14 | 16.98 | 17.14 | 17.14 | 0.82% | 15,941 |
| Feb 13, 2026 | 16.91 | 17.06 | 16.91 | 17.00 | 17.00 | 0.12% | 13,691 |
| Feb 12, 2026 | 17.01 | 17.04 | 16.89 | 16.98 | 16.98 | -0.12% | 37,505 |
| Feb 11, 2026 | 17.15 | 17.35 | 16.91 | 17.00 | 17.00 | -0.53% | 25,264 |
| Feb 10, 2026 | 17.07 | 17.13 | 16.98 | 17.09 | 17.09 | 0.12% | 20,116 |
| Feb 9, 2026 | 17.00 | 17.18 | 16.99 | 17.07 | 17.07 | 1.49% | 9,473 |
| Feb 6, 2026 | 16.72 | 16.91 | 16.72 | 16.82 | 16.82 | -1.18% | 10,851 |
| Feb 5, 2026 | 17.18 | 17.29 | 16.86 | 17.02 | 17.02 | -1.39% | 22,408 |
| Feb 4, 2026 | 17.03 | 17.32 | 17.03 | 17.26 | 17.26 | 1.71% | 17,337 |
| Feb 3, 2026 | 16.71 | 17.03 | 16.71 | 16.97 | 16.97 | -0.47% | 25,739 |
| Feb 2, 2026 | 16.89 | 17.05 | 16.71 | 17.05 | 17.05 | 1.73% | 7,819 |
| Jan 30, 2026 | 16.88 | 16.95 | 16.74 | 16.76 | 16.76 | 0.06% | 16,443 |
| Jan 29, 2026 | 16.50 | 16.87 | 16.50 | 16.75 | 16.69 | -0.24% | 12,798 |
| Jan 28, 2026 | 16.82 | 16.91 | 16.60 | 16.79 | 16.73 | -0.18% | 11,205 |
| Jan 27, 2026 | 17.03 | 17.04 | 16.68 | 16.82 | 16.76 | -1.23% | 18,897 |
| Jan 26, 2026 | 17.19 | 17.32 | 17.03 | 17.03 | 16.97 | -0.53% | 10,573 |
| Jan 23, 2026 | 17.03 | 17.30 | 17.03 | 17.12 | 17.06 | -1.04% | 6,068 |
| Jan 22, 2026 | 17.06 | 17.30 | 16.98 | 17.30 | 17.23 | 0.17% | 11,363 |
| Jan 21, 2026 | 17.00 | 17.27 | 17.00 | 17.27 | 17.20 | 1.29% | 5,959 |
| Jan 20, 2026 | 17.05 | 17.19 | 17.01 | 17.05 | 16.99 | -0.12% | 14,872 |
| Jan 19, 2026 | 17.16 | 17.35 | 17.05 | 17.07 | 17.01 | -1.39% | 11,527 |
| Jan 16, 2026 | 17.25 | 17.36 | 17.12 | 17.31 | 17.24 | 1.29% | 7,430 |
| Jan 15, 2026 | 17.20 | 17.38 | 17.09 | 17.09 | 17.03 | -0.35% | 9,985 |
| Jan 14, 2026 | 17.29 | 17.40 | 17.08 | 17.15 | 17.09 | 0.06% | 6,414 |
| Jan 13, 2026 | 16.98 | 17.40 | 16.98 | 17.14 | 17.08 | 0.65% | 15,738 |
| Jan 12, 2026 | 17.34 | 17.34 | 16.93 | 17.03 | 16.97 | 0.12% | 5,413 |
| Jan 9, 2026 | 17.05 | 17.32 | 17.01 | 17.01 | 16.95 | 0.18% | 11,035 |
| Jan 8, 2026 | 16.70 | 17.16 | 16.70 | 16.98 | 16.92 | 1.19% | 6,813 |
| Jan 7, 2026 | 16.92 | 17.07 | 16.51 | 16.78 | 16.72 | -1.12% | 19,453 |
| Jan 6, 2026 | 16.76 | 17.15 | 16.76 | 16.97 | 16.91 | 0.12% | 7,819 |
| Jan 5, 2026 | 16.78 | 17.14 | 16.77 | 16.95 | 16.89 | 0.06% | 10,515 |
| Jan 2, 2026 | 17.42 | 17.42 | 16.82 | 16.94 | 16.88 | -0.94% | 3,761 |
| Dec 31, 2025 | 16.94 | 17.36 | 16.94 | 17.10 | 17.04 | -0.58% | 3,848 |
| Dec 30, 2025 | 16.89 | 17.28 | 16.72 | 17.20 | 17.07 | 3.74% | 6,398 |
| Dec 29, 2025 | 17.07 | 17.07 | 16.58 | 16.58 | 16.46 | -1.72% | 13,179 |
| Dec 24, 2025 | 17.27 | 17.27 | 16.87 | 16.87 | 16.74 | -1.98% | 9,100 |
| Dec 23, 2025 | 17.05 | 17.21 | 17.03 | 17.21 | 17.08 | -0.35% | 3,075 |
| Dec 22, 2025 | 17.25 | 17.36 | 17.06 | 17.27 | 17.14 | -0.23% | 6,902 |
| Dec 19, 2025 | 17.41 | 17.41 | 16.50 | 17.31 | 17.18 | 2.12% | 6,115 |
| Dec 18, 2025 | 17.07 | 17.11 | 16.87 | 16.95 | 16.82 | -1.57% | 8,976 |
| Dec 17, 2025 | 16.73 | 17.22 | 16.73 | 17.22 | 17.09 | 3.05% | 9,046 |
| Dec 16, 2025 | 17.30 | 17.30 | 16.66 | 16.71 | 16.59 | -3.41% | 10,278 |
| Dec 15, 2025 | 16.60 | 17.30 | 16.50 | 17.30 | 17.17 | 5.23% | 8,157 |
| Dec 12, 2025 | 16.50 | 16.76 | 16.44 | 16.44 | 16.32 | -1.02% | 11,563 |
| Dec 11, 2025 | 16.10 | 16.61 | 16.09 | 16.61 | 16.49 | 1.28% | 10,864 |
| Dec 10, 2025 | 16.60 | 16.77 | 16.40 | 16.40 | 16.28 | 0.92% | 19,849 |
| Dec 9, 2025 | 16.25 | 16.76 | 16.25 | 16.25 | 16.13 | - | 25,458 |
| Dec 8, 2025 | 16.34 | 16.39 | 16.25 | 16.25 | 16.13 | -0.67% | 4,446 |