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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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