Skip to main content
logo
BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.77
+0.18 (1.08%)
Jul 31, 2026, 4:00 PM EST

TSX:HOM.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.5016.9916.5016.7716.771.49%21,216
Jul 30, 202616.5616.5916.1016.5916.52-1.37%7,077
Jul 29, 202616.6716.8416.5616.8216.751.94%8,202
Jul 28, 202616.5116.8816.4716.5016.430.18%10,332
Jul 27, 202616.6116.6116.2716.4716.41-1.02%4,181
Jul 24, 202616.4216.7016.2616.6416.570.85%9,167
Jul 23, 202616.0816.5116.0216.5016.433.71%7,851
Jul 22, 202615.9116.3115.9115.9115.850.06%5,786
Jul 21, 202616.0016.0915.8815.9015.84-0.13%8,476
Jul 20, 202616.1716.1715.8715.9215.86-2.69%11,084
Jul 17, 202616.1416.3615.7616.3616.301.93%27,538
Jul 16, 202616.1116.2015.9716.0515.99-0.37%15,622
Jul 15, 202616.4516.5216.1116.1116.05-1.35%4,682
Jul 14, 202617.0317.0916.2616.3316.27-3.09%14,341
Jul 13, 202616.9617.0116.8516.8516.78-0.82%4,413
Jul 10, 202617.3417.3416.9116.9916.92-2.36%3,406
Jul 9, 202617.1317.5517.1317.4017.331.22%21,884
Jul 8, 202616.8717.4616.7917.1917.120.35%132,774
Jul 7, 202616.8917.1316.6517.1317.062.76%10,206
Jul 6, 202616.2716.9016.2716.6716.600.60%5,536
Jul 3, 202616.5816.5816.5716.5716.500.85%400
Jul 2, 202616.5616.9816.4316.4316.37-1.85%11,555
Jun 30, 202616.6616.9616.5516.7416.670.22%6,517
Jun 29, 202616.5016.9416.5016.7716.641.39%5,825
Jun 26, 202616.8116.8116.5416.5416.410.18%1,508
Jun 25, 202617.1017.1216.5116.5116.38-2.94%13,957
Jun 24, 202617.0017.0916.9817.0116.880.59%6,480
Jun 23, 202616.6117.0016.6116.9116.78-1.11%5,095
Jun 22, 202617.1917.2016.9617.1016.971.73%6,055
Jun 19, 202616.4317.0916.4316.8116.68-0.53%5,378
Jun 18, 202616.4817.1816.4216.9016.770.66%7,362
Jun 17, 202616.7616.7916.5216.7916.66-1.29%13,484
Jun 16, 202616.4017.0116.4017.0116.880.06%6,666
Jun 15, 202616.9817.1016.8617.0016.87-0.99%10,925
Jun 12, 202616.7117.1716.3017.1717.033.12%17,130
Jun 11, 202616.0016.7616.0016.6516.523.03%3,884
Jun 10, 202616.1816.1916.0016.1616.03-0.19%8,206
Jun 9, 202616.3216.4016.1716.1916.06-1.04%4,563
Jun 8, 202616.5416.6416.1616.3616.23-0.24%4,087
Jun 5, 202616.6716.7716.3516.4016.27-1.68%4,048
Jun 4, 202616.2716.7316.2716.6816.550.18%6,374
Jun 3, 202616.3116.6916.3116.6516.522.08%2,204
Jun 2, 202616.4416.5816.1116.3116.18-1.69%2,958
Jun 1, 202616.5316.6916.3216.5916.460.12%8,924
May 29, 202616.3716.6816.1216.5716.442.88%10,989
May 28, 202616.0516.5416.0416.1715.981.83%10,377
May 27, 202615.7816.0615.7815.8815.690.89%8,095
May 26, 202615.7616.0015.6615.7415.55-1.01%4,571
May 25, 202615.9016.0015.8115.9015.711.15%5,631
May 22, 202615.6515.8915.6515.7215.530.45%12,725