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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.81	16.9	16.9	17	16.81	17,039
February 19, 2026	17.03	16.82	16.82	17.06	16.77	20,027
February 18, 2026	17.14	17.11	17.11	17.2	17.08	16,800
February 17, 2026	17	17.14	17.14	17.14	16.98	15,941
February 13, 2026	16.91	17	17	17.06	16.91	13,700
February 12, 2026	17.01	16.98	16.98	17.04	16.89	37,505
February 11, 2026	17.15	17	17	17.35	16.91	25,300
February 10, 2026	17.07	17.09	17.09	17.13	16.98	20,116
February 09, 2026	17	17.07	17.07	17.18	16.99	9,500
February 06, 2026	16.72	16.82	16.82	16.91	16.72	10,900
February 05, 2026	17.18	17.02	17.02	17.29	16.86	22,408
February 04, 2026	17.03	17.26	17.26	17.32	17.03	17,337
February 03, 2026	16.71	16.97	16.97	17.03	16.71	25,739
February 02, 2026	16.89	17.05	17.05	17.05	16.71	7,819
January 30, 2026	16.88	16.76	16.76	16.95	16.74	16,443
January 29, 2026	16.5	16.75	16.69	16.87	16.5	12,800
January 28, 2026	16.82	16.79	16.73	16.91	16.6	11,205
January 27, 2026	17.03	16.82	16.76	17.04	16.68	18,900
January 26, 2026	17.19	17.03	16.97	17.32	17.03	10,600
January 23, 2026	17.03	17.12	17.12	17.3	17.03	6,100
January 22, 2026	17.06	17.3	17.3	17.3	16.98	11,400
January 21, 2026	17	17.27	17.27	17.27	17	6,000
January 20, 2026	17.05	17.05	17.05	17.19	17.01	14,900
January 19, 2026	17.16	17.07	17.07	17.35	17.05	11,527
January 16, 2026	17.25	17.31	17.31	17.36	17.12	7,430
January 15, 2026	17.2	17.09	17.09	17.38	17.09	10,000
January 14, 2026	17.29	17.15	17.15	17.4	17.08	6,414
January 13, 2026	16.98	17.14	17.14	17.4	16.98	15,738
January 12, 2026	17.34	17.03	17.03	17.34	16.93	5,413
January 09, 2026	17.05	17.01	17.01	17.32	17.01	11,035
January 08, 2026	16.7	16.98	16.98	17.16	16.7	6,813
January 07, 2026	16.92	16.78	16.78	17.07	16.51	19,500
January 06, 2026	16.76	16.97	16.97	17.15	16.76	7,819
January 05, 2026	16.78	16.95	16.95	17.14	16.77	10,515
January 02, 2026	17.42	16.94	16.94	17.42	16.82	3,800
December 31, 2025	16.94	17.1	17.1	17.36	16.94	3,848
December 30, 2025	16.89	17.2	17.14	17.28	16.72	6,400
December 29, 2025	17.07	16.58	16.58	17.07	16.58	13,200
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

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