Skip to main content
logo
BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.54
+0.43 (2.67%)
Apr 22, 2026, 4:00 PM EST

TSX:HOM.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202616.3316.3416.0816.1116.11-0.98%5,230
Apr 20, 202616.1916.4716.1016.2716.27-0.25%6,522
Apr 17, 202616.1916.4616.1916.3116.31-0.18%11,712
Apr 16, 202616.0316.3416.0216.3416.340.31%10,151
Apr 15, 202616.1216.3515.9116.2916.290.62%13,304
Apr 14, 202616.0816.1915.8916.1916.190.68%29,957
Apr 13, 202615.8016.0815.5116.0816.081.64%11,451
Apr 10, 202615.6115.8615.3115.8215.821.54%11,757
Apr 9, 202614.8815.5814.8815.5815.584.35%11,427
Apr 8, 202614.8315.0314.7914.9314.930.67%18,579
Apr 7, 202614.8615.0214.7314.8314.83-0.80%28,220
Apr 6, 202614.9815.0014.8414.9514.95-0.20%7,980
Apr 2, 202614.9815.2114.9814.9814.98-0.40%15,180
Apr 1, 202615.0415.4815.0415.0415.04-1.96%14,226
Mar 31, 202615.1715.3915.1715.3415.340.72%7,433
Mar 30, 202615.3315.3515.1115.2315.16-0.91%6,060
Mar 27, 202615.1015.4015.0115.3715.302.26%10,413
Mar 26, 202615.1015.2815.0315.0314.970.07%27,363
Mar 25, 202614.9115.0714.9115.0214.960.67%19,356
Mar 24, 202614.9015.1214.9014.9214.86-0.60%12,931
Mar 23, 202614.8015.2514.4715.0114.95-1.64%40,742
Mar 20, 202615.5415.5415.0915.2615.190.39%227,714
Mar 19, 202615.6015.7515.2015.2015.14-3.37%19,973
Mar 18, 202615.6115.9515.6115.7315.660.19%12,622
Mar 17, 202615.6016.0215.6015.7015.63-0.95%20,021
Mar 16, 202615.7015.8615.5815.8515.780.96%15,494
Mar 13, 202615.6216.0415.5915.7015.630.51%38,207
Mar 12, 202616.2516.4215.1815.6215.55-6.41%49,787
Mar 11, 202616.7717.0016.6916.6916.62-1.53%11,872
Mar 10, 202616.7117.1616.7116.9516.88-0.29%21,110
Mar 9, 202617.0717.0716.5617.0016.93-0.82%15,721
Mar 6, 202617.2117.2417.0917.1417.07-1.49%8,716
Mar 5, 202617.3217.4017.2917.4017.33-0.29%1,306
Mar 4, 202617.4917.4917.2817.4517.380.52%4,905
Mar 3, 202617.4917.5017.2017.3617.29-9,099
Mar 2, 202617.0817.4317.0817.3617.290.46%14,391
Feb 27, 202616.8817.2816.8817.2817.211.29%6,813
Feb 26, 202616.9017.0616.7017.0616.92-0.52%13,109
Feb 25, 202617.1217.1516.9917.1517.010.47%3,000
Feb 24, 202617.0117.0716.8817.0716.93-0.06%14,484
Feb 23, 202616.8117.0816.7217.0816.941.07%3,938
Feb 20, 202616.8117.0016.8116.9016.760.48%17,079
Feb 19, 202617.0317.0616.7716.8216.69-1.69%20,027
Feb 18, 202617.1417.2017.0817.1116.97-0.18%16,794
Feb 17, 202617.0017.1416.9817.1417.000.82%15,941
Feb 13, 202616.9117.0616.9117.0016.860.12%13,691
Feb 12, 202617.0117.0416.8916.9816.84-0.12%37,505
Feb 11, 202617.1517.3516.9117.0016.86-0.53%25,264
Feb 10, 202617.0717.1316.9817.0916.950.12%20,116
Feb 9, 202617.0017.1816.9917.0716.931.49%9,473