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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	12.93	12.9	12.85	12.99	12.86	3,200
July 25, 2025	13.15	12.88	12.83	13.15	12.88	7,648
July 24, 2025	13.15	13.07	13.02	13.15	13.07	7,800
July 23, 2025	13.15	13.15	13.1	13.15	13.15	8,700
July 22, 2025	13.11	13.15	13.1	13.31	13.11	8,603
July 21, 2025	13.14	13.07	13.02	13.14	13.07	7,000
July 18, 2025	13.15	13.3	13.25	13.3	13.08	18,100
July 17, 2025	13.08	13.05	13	13.11	12.98	26,800
July 16, 2025	13.22	13.1	13.1	13.3	13.07	2,400
July 15, 2025	13.17	13.3	13.3	13.3	13.15	2,500
July 14, 2025	13.13	13.39	13.39	13.39	13.12	3,012
July 11, 2025	13.11	13.07	13.07	13.2	13.07	3,735
July 10, 2025	13.2	13.25	13.25	13.33	13.08	15,900
July 09, 2025	13.25	13.25	13.25	13.25	13.12	4,337
July 08, 2025	13.42	13.25	13.25	13.44	13.07	6,900
July 07, 2025	13.45	13.28	13.28	13.45	13.28	7,836
July 04, 2025	13.22	13.4	13.4	13.4	13.15	1,700
July 03, 2025	13.15	13.22	13.22	13.25	13.15	7,900
July 02, 2025	13.05	13.21	13.21	13.21	13.02	14,711
June 30, 2025	13.02	13.02	13.02	13.08	13.01	5,200
June 27, 2025	13.11	13.27	13.22	13.27	13.04	3,200
June 26, 2025	13.06	13.1	13.05	13.17	13.06	6,131
June 25, 2025	13.1	13.1	13.05	13.15	13.07	6,629
June 24, 2025	13.03	13.1	13.05	13.13	13.03	4,401
June 23, 2025	13.07	13.06	13.01	13.14	13	14,500
June 20, 2025	12.88	13.21	13.16	13.21	12.88	5,333
June 19, 2025	12.93	13.03	12.98	13.09	12.93	1,535
June 18, 2025	13.04	13.04	12.99	13.18	12.75	20,000

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