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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.7	18.56	18.56	18.7	18.25	8,100
September 11, 2025	18.72	18.2	18.2	18.8	18.2	5,531
September 10, 2025	18.69	18.72	18.72	18.84	18.67	16,012
September 09, 2025	18.36	18.78	18.78	18.82	18.28	4,228
September 08, 2025	17.75	18.36	18.36	18.36	17.75	18,548
September 05, 2025	17.77	17.86	17.86	17.87	17.5	6,300
September 04, 2025	17.46	17.46	17.46	17.77	17.42	5,903
September 03, 2025	17.26	17.46	17.46	17.58	17.26	7,100
September 02, 2025	17.64	17.57	17.57	17.68	17.45	4,200
August 29, 2025	17.39	17.43	17.43	17.75	17.39	8,103
August 28, 2025	17.68	17.68	17.62	17.68	17.41	6,400
August 27, 2025	17.42	17.51	17.45	17.66	17.39	3,000
August 26, 2025	17.4	17.19	17.13	17.45	17.19	6,211
August 25, 2025	17.62	17.37	17.31	17.71	17.37	9,730
August 22, 2025	17.55	17.83	17.83	17.92	17.55	5,258
August 21, 2025	17.24	17.55	17.55	17.97	17.24	11,620
August 20, 2025	16.97	17.03	17.03	17.07	16.96	3,527
August 19, 2025	16.98	17	17	17.08	16.76	4,828
August 18, 2025	17.09	17	17	17.09	16.82	38,601
August 15, 2025	17.38	17.26	17.26	17.38	17.12	2,375
August 14, 2025	17.06	17.38	17.38	17.38	16.9	5,918
August 13, 2025	16.87	17.01	17.01	17.07	16.83	10,513
August 12, 2025	16.95	17.05	17.05	17.05	16.93	5,100
August 11, 2025	17	16.96	16.96	17.05	16.96	8,700
August 08, 2025	16.98	16.96	16.96	17.05	16.88	9,200
August 07, 2025	17.07	16.83	16.83	17.15	16.47	25,227
August 06, 2025	17.35	17.08	17.08	17.35	17.08	9,902
August 05, 2025	17.29	17.34	17.34	17.41	17.26	3,303
August 01, 2025	17.5	17.25	17.25	17.5	17.25	7,249
July 31, 2025	17.57	17.5	17.5	17.57	17.25	6,052
July 30, 2025	17.74	17.81	17.81	17.94	17.69	5,500
July 29, 2025	17.98	17.82	17.82	18	17.5	3,221
July 28, 2025	17.83	17.79	17.79	17.85	17.79	3,302
July 25, 2025	17.93	17.84	17.84	17.93	17.65	3,400
July 24, 2025	17.89	17.87	17.87	17.93	17.81	1,941
July 23, 2025	17.83	17.89	17.89	17.9	17.83	700
July 22, 2025	17.98	17.82	17.82	18.07	17.82	2,600
July 21, 2025	17.95	17.94	17.94	18	17.88	3,030
July 18, 2025	17.81	18.06	18.06	18.06	17.81	3,400
July 17, 2025	18.21	18.06	18.06	18.21	17.75	4,500
July 16, 2025	18.18	18.02	18.02	18.2	17.91	5,700
July 15, 2025	18.26	18.17	18.17	18.26	17.96	1,400
July 14, 2025	18.14	18.01	18.01	18.22	18	4,000
July 11, 2025	18.07	18	18	18.18	18	2,500
July 10, 2025	18.12	18.09	18.09	18.12	17.87	3,907
July 09, 2025	18.09	18.11	18.11	18.22	17.9	5,608
July 08, 2025	18.11	18.21	18.21	18.22	17.94	2,731
July 07, 2025	17.87	18.18	18.18	18.33	17.87	8,743
July 04, 2025	17.98	18.68	18.68	18.68	17.87	7,500
July 03, 2025	17.98	17.96	17.96	17.99	17.82	10,600
July 02, 2025	18.09	17.92	17.92	18.09	17.81	4,420
June 30, 2025	18.08	17.74	17.74	18.08	17.74	3,700
June 27, 2025	18	17.94	17.88	18.09	17.8	5,123
June 26, 2025	18.14	17.83	17.83	18.14	17.81	6,924
June 25, 2025	17.98	18.14	18.14	18.14	17.93	4,127
June 24, 2025	17.79	18.04	18.04	18.04	17.78	2,701
June 23, 2025	17.84	17.85	17.85	18.04	17.84	5,000
June 20, 2025	17.75	17.91	17.91	17.98	17.75	13,248
June 19, 2025	17.6	17.95	17.95	17.95	17.6	2,900
June 18, 2025	17.8	17.77	17.77	17.93	17.41	26,300

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