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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.05	17.21	17.21	17.21	17.03	3,100
December 22, 2025	17.25	17.27	17.27	17.36	17.06	6,902
December 19, 2025	17.41	17.31	17.31	17.41	16.5	6,115
December 18, 2025	17.07	16.95	16.95	17.11	16.87	9,000
December 17, 2025	16.73	17.22	17.22	17.22	16.73	9,046
December 16, 2025	17.3	16.71	16.71	17.3	16.66	10,300
December 15, 2025	16.6	17.3	17.3	17.3	16.5	8,200
December 12, 2025	16.5	16.44	16.44	16.76	16.44	11,563
December 11, 2025	16.1	16.61	16.61	16.61	16.09	10,900
December 10, 2025	16.6	16.4	16.4	16.77	16.4	19,849
December 09, 2025	16.25	16.25	16.25	16.76	16.25	25,500
December 08, 2025	16.34	16.25	16.25	16.39	16.25	4,446
December 05, 2025	16.24	16.36	16.36	16.54	16.24	3,734
December 04, 2025	16.51	16.27	16.27	16.62	16.27	5,900
December 03, 2025	16.56	16.42	16.42	16.75	16.42	11,400
December 02, 2025	16.23	16.65	16.65	16.66	16.23	21,000
December 01, 2025	16.24	16.38	16.38	16.38	16.13	173,400
November 28, 2025	16.12	16.44	16.44	16.57	16.06	16,100
November 27, 2025	16.52	16.16	16.09	16.52	15.96	3,229
November 26, 2025	16.01	15.81	15.81	16.07	15.81	9,092
November 25, 2025	16	15.95	15.95	16.08	15.92	15,609
November 24, 2025	15.8	16.02	16.02	16.08	15.8	6,314
November 21, 2025	15.88	15.85	15.85	16.03	15.85	11,700
November 20, 2025	15.96	15.92	15.92	16.07	15.92	4,000
November 19, 2025	16.16	16.09	16.09	16.18	15.89	4,500
November 18, 2025	15.86	16.12	16.12	16.12	15.76	98,906
November 17, 2025	15.69	15.76	15.76	15.91	15.65	22,133
November 14, 2025	15.99	15.82	15.82	15.99	15.67	11,900
November 13, 2025	16.02	15.88	15.88	16.02	15.82	15,809
November 12, 2025	16.01	15.93	15.93	16.1	15.87	11,400
November 11, 2025	15.97	16.01	16.01	16.15	15.9	16,727
November 10, 2025	16.11	16.13	16.13	16.19	15.99	17,820
November 07, 2025	16.03	16.11	16.11	16.11	15.98	9,700
November 06, 2025	16.1	16.12	16.12	16.27	16	11,215
November 05, 2025	16.29	16.3	16.3	16.5	15.88	251,800
November 04, 2025	16.46	16.17	16.17	16.55	15.88	12,304
November 03, 2025	16.55	16.2	16.2	16.62	16.2	16,300
October 31, 2025	16.24	16.34	16.34	16.57	16.24	37,700
October 30, 2025	16.54	16.24	16.17	16.54	16.09	43,232
October 29, 2025	16.65	16.43	16.36	16.65	16.38	10,744
October 28, 2025	16.94	16.54	16.47	16.94	16.46	21,200
October 27, 2025	16.98	16.66	16.59	17	16.64	9,035
October 24, 2025	16.81	16.89	16.82	16.89	16.72	14,900
October 23, 2025	16.69	16.56	16.56	16.9	16.56	13,318
October 22, 2025	16.8	16.47	16.47	17.05	16.47	69,400
October 21, 2025	16.99	16.81	16.81	17.03	16.81	89,800
October 20, 2025	16.82	16.95	16.95	17.03	16.82	108,100
October 17, 2025	16.39	16.79	16.79	16.82	16.39	13,800
October 16, 2025	17.24	16.5	16.5	17.24	16.5	12,400
October 15, 2025	16.56	16.76	16.76	16.93	16.48	23,601
October 14, 2025	16.61	16.55	16.55	16.81	16.53	35,386
October 10, 2025	16.7	16.61	16.61	17.01	16.5	747,500
October 09, 2025	17.35	16.93	16.93	17.35	16.93	11,433
October 08, 2025	17.38	17.16	17.16	17.48	17.16	79,200
October 07, 2025	17.55	17.57	17.57	17.65	17.28	18,300
October 06, 2025	17.61	17.65	17.65	17.79	17.55	23,538
October 03, 2025	17.61	17.55	17.55	17.61	17.5	10,500
October 02, 2025	17.86	17.44	17.44	17.86	17.44	8,900
October 01, 2025	17.61	17.63	17.63	17.95	17.51	12,000
September 30, 2025	17.3	17.61	17.61	17.61	17.17	10,748

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