BSR Real Estate Investment Trust - HOM-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	11.98	11.85	11.85	12.02	11.85	2,700
October 22, 2025	11.98	11.76	11.76	12.18	11.76	3,935
October 21, 2025	12.15	11.99	11.99	12.15	11.97	3,631
October 20, 2025	12.01	12.15	12.15	12.15	11.97	2,600
October 17, 2025	11.76	12.02	12.02	12.04	11.7	8,961
October 16, 2025	12.12	11.93	11.93	12.12	11.76	10,000
October 15, 2025	11.84	12.12	12.12	12.12	11.84	10,100
October 14, 2025	12	11.74	11.74	12	11.74	8,983
October 10, 2025	12.11	11.82	11.82	12.14	11.8	16,300
October 09, 2025	12.31	11.96	11.96	12.31	11.96	15,500
October 08, 2025	12.43	12.32	12.32	12.52	12.31	2,477
October 07, 2025	12.51	12.54	12.54	12.67	12.37	11,200
October 06, 2025	12.61	12.62	12.62	12.64	12.6	3,800
October 03, 2025	12.54	12.72	12.72	12.72	12.5	2,400
October 02, 2025	12.71	12.52	12.52	12.71	12.5	1,800
October 01, 2025	12.57	12.5	12.5	12.78	12.5	6,321
September 30, 2025	12.51	12.5	12.5	12.69	12.4	26,400
September 29, 2025	12.68	12.51	12.51	12.68	12.51	8,344
September 26, 2025	12.65	12.65	12.65	12.75	12.57	4,717
September 25, 2025	12.62	12.8	12.8	12.88	12.55	8,245
September 24, 2025	12.99	12.67	12.67	12.99	12.67	841
September 23, 2025	12.97	12.87	12.87	13	12.87	700
September 22, 2025	13.21	13.1	13.1	13.21	12.98	17,544
September 19, 2025	13	13.16	13.16	13.3	13	223,650
September 18, 2025	13.2	13.02	13.02	13.24	13.02	3,075
September 17, 2025	13.21	13.11	13.11	13.23	13.06	145,567
September 16, 2025	13.3	13.24	13.24	13.3	13.1	1,503
September 15, 2025	13.39	13.3	13.3	13.4	13.02	17,700
September 12, 2025	13.4	13.28	13.28	13.42	13.24	17,300
September 11, 2025	13.45	13	13	13.5	13	49,370
September 10, 2025	13.53	13.58	13.58	13.58	13.41	10,383
September 09, 2025	13.24	13.5	13.5	13.55	13.24	283,839
September 08, 2025	12.85	13.24	13.24	13.24	12.85	70,700
September 05, 2025	12.7	12.9	12.9	12.9	12.64	12,909
September 04, 2025	12.55	12.51	12.51	12.55	12.51	400
September 03, 2025	12.7	12.48	12.48	12.75	12.48	5,000
September 02, 2025	12.77	12.71	12.71	12.87	12.66	2,404
August 29, 2025	12.74	12.58	12.58	12.9	12.58	155,702
August 28, 2025	12.73	12.61	12.56	12.8	12.61	9,340
August 27, 2025	12.41	12.84	12.79	12.84	12.41	4,113
August 26, 2025	12.61	12.5	12.45	12.61	12.5	22,136
August 25, 2025	12.82	12.5	12.45	12.82	12.5	2,200
August 22, 2025	12.6	12.8	12.8	12.9	12.58	56,400
August 21, 2025	12.32	12.72	12.72	13	12.32	135,900
August 20, 2025	12.25	12.42	12.42	12.42	12.25	9,529
August 19, 2025	12.23	12.25	12.25	12.34	12.23	18,508
August 18, 2025	12.04	12.15	12.15	12.35	12.04	13,800
August 15, 2025	12.48	12.26	12.26	12.5	12.26	6,235
August 14, 2025	12.26	12.74	12.74	12.74	12.24	16,334
August 13, 2025	12.41	12.15	12.15	12.41	12.15	2,908
August 12, 2025	12.37	12.15	12.15	12.37	12.15	1,400
August 11, 2025	12.37	12.32	12.32	12.41	12.32	9,621
August 08, 2025	12.33	12.31	12.31	12.52	12.28	8,806
August 07, 2025	12.5	12.25	12.25	12.57	12.07	14,733
August 06, 2025	12.5	12.5	12.5	12.64	12.5	10,800
August 05, 2025	12.55	12.56	12.56	12.64	12.49	22,645
August 01, 2025	12.55	12.55	12.55	12.66	12.47	7,752
July 31, 2025	12.85	12.5	12.5	12.85	12.5	14,100
July 30, 2025	12.89	12.95	12.9	12.95	12.75	13,400
July 29, 2025	12.95	12.75	12.7	13.01	12.75	19,400

BSR Real Estate Investment Trust (HOM-U.TO) TSX