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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.36	12.29	12.29	12.43	12.25	84,763
February 19, 2026	12.42	12.26	12.26	12.45	12.19	30,819
February 18, 2026	12.55	12.43	12.43	12.55	12.43	7,830
February 17, 2026	12.55	12.39	12.39	12.55	12.39	7,700
February 13, 2026	12.44	12.34	12.34	12.52	12.34	8,400
February 12, 2026	12.51	12.61	12.61	12.61	12.3	157,100
February 11, 2026	12.55	12.66	12.66	12.78	12.31	63,106
February 10, 2026	12.62	12.65	12.65	12.65	12.51	9,642
February 09, 2026	12.54	12.5	12.5	12.68	12.5	7,146
February 06, 2026	12.36	12.44	12.44	12.44	12.23	3,700
February 05, 2026	12.6	12.57	12.57	12.6	12.28	53,400
February 04, 2026	12.45	12.44	12.44	12.61	12.4	71,430
February 03, 2026	12.44	12.4	12.4	12.45	12.25	12,800
February 02, 2026	12.24	12.62	12.62	12.62	12.24	8,630
January 30, 2026	12.4	12.23	12.23	12.46	12.23	23,732
January 29, 2026	12.25	12.2	12.2	12.46	12.2	4,706
January 28, 2026	12.33	12.25	12.25	12.45	12.25	7,600
January 27, 2026	12.25	12.27	12.27	12.49	12.21	31,300
January 26, 2026	12.5	12.49	12.49	12.5	12.4	28,500
January 23, 2026	12.41	12.5	12.5	12.63	12.41	15,271
January 22, 2026	12.35	12.49	12.49	12.49	12.32	25,400
January 21, 2026	12.37	12.21	12.21	12.45	12.21	9,112
January 20, 2026	12.23	12.36	12.36	12.44	12.23	13,440
January 19, 2026	12.5	12.2	12.2	12.5	12.2	6,155
January 16, 2026	12.33	12.2	12.2	12.45	12.2	12,500
January 15, 2026	12.5	12.2	12.2	12.5	12.2	23,403
January 14, 2026	12.46	12.55	12.55	12.55	12.35	11,417
January 13, 2026	12.42	12.39	12.39	12.54	12.31	67,102
January 12, 2026	12.27	12.36	12.36	12.42	12.25	8,009
January 09, 2026	12.29	12.27	12.27	12.41	12.27	8,400
January 08, 2026	12.29	12.32	12.32	12.33	12.18	8,340
January 07, 2026	12.25	12.04	12.04	12.42	11.98	102,723
January 06, 2026	12.3	12.5	12.5	12.5	12.29	9,600
January 05, 2026	12.3	12.3	12.3	12.58	12.3	5,500
January 02, 2026	12.7	12.32	12.32	12.7	12.23	6,100
December 31, 2025	12.55	12.55	12.55	12.69	12.42	16,420
December 30, 2025	12.15	12.35	12.35	12.64	12.15	13,500
December 29, 2025	12.19	12.15	12.15	12.3	12.15	24,902
December 23, 2025	12.45	12.59	12.59	12.59	12.45	4,100
December 22, 2025	12.51	12.5	12.5	12.61	12.43	6,200
December 19, 2025	12.48	12.61	12.61	12.65	12.01	17,300
December 18, 2025	12.41	12.25	12.25	12.47	12.25	9,851
December 17, 2025	12.25	12.38	12.38	12.49	12.25	23,193
December 16, 2025	12.44	12.25	12.25	12.44	12.15	33,277
December 15, 2025	11.92	12.62	12.62	12.62	11.91	141,715
December 12, 2025	12.1	11.83	11.83	12.27	11.83	11,083
December 11, 2025	11.76	12	12	12.15	11.75	13,482
December 10, 2025	12	11.95	11.95	12.37	11.87	35,014
December 09, 2025	11.75	12	12	12.13	11.75	13,749
December 08, 2025	11.9	11.85	11.85	11.9	11.67	14,200
December 05, 2025	11.79	11.7	11.7	11.93	11.7	2,300
December 04, 2025	11.9	11.68	11.68	11.9	11.5	3,590
December 03, 2025	11.92	11.9	11.9	12	11.79	119,500
December 02, 2025	11.66	11.53	11.53	11.93	11.53	109,307
December 01, 2025	11.7	11.53	11.53	11.7	11.53	10,138
November 28, 2025	11.5	11.96	11.96	11.96	11.5	11,335
November 27, 2025	11.34	11.31	11.31	11.49	11.3	20,008
November 26, 2025	11.34	11.16	11.16	11.47	11.16	3,500
November 25, 2025	11.35	11.34	11.34	11.4	11.33	3,700
November 24, 2025	11.32	11.38	11.38	11.38	11.27	28,203

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