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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.34	11.28	11.28	11.36	11.28	2,303
November 20, 2025	11.35	11.25	11.25	11.42	11.25	13,041
November 19, 2025	11.51	11.3	11.3	11.52	11.25	10,900
November 18, 2025	11.26	11.51	11.51	11.51	11.26	28,242
November 17, 2025	11.33	11.3	11.3	11.33	11.19	10,347
November 14, 2025	11.35	11.34	11.34	11.42	11.15	14,800
November 13, 2025	11.3	11.35	11.35	11.42	11.26	11,500
November 12, 2025	11.48	11.34	11.34	11.48	11.34	12,500
November 11, 2025	11.4	11.6	11.6	11.6	11.36	13,300
November 10, 2025	11.47	11.31	11.31	11.56	11.31	34,800
November 07, 2025	11.54	11.35	11.35	11.57	11.33	15,434
November 06, 2025	11.5	11.55	11.55	11.55	11.32	12,510
November 05, 2025	11.51	11.63	11.63	11.72	11.28	9,134
November 04, 2025	11.76	11.25	11.25	11.76	11.25	19,700
November 03, 2025	11.87	11.59	11.59	11.87	11.51	7,221
October 31, 2025	11.47	11.94	11.94	11.94	11.47	6,600
October 30, 2025	11.73	11.74	11.74	11.77	11.5	10,341
October 29, 2025	11.8	11.69	11.69	11.95	11.69	16,700
October 28, 2025	12.02	11.76	11.76	12.02	11.76	4,717
October 27, 2025	12.04	11.92	11.92	12.04	11.9	6,326
October 24, 2025	12	12.06	12.06	12.06	11.91	1,961
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

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