BSR Real Estate Investment Trust HOM.U
TSX · Kanada · Finanzen
$10,73+0,12 (+1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,73 | +1,13 % | $10,64 | $10,86 | $10,58 | 4,50K |
| 2026-09-30 | $10,61 | -0,47 % | $10,66 | $10,75 | $10,61 | 6,60K |
| 2026-09-29 | $10,66 | -0,47 % | $10,91 | $10,91 | $10,66 | 4,40K |
| 2026-09-28 | $10,71 | -4,46 % | $11,14 | $11,20 | $10,71 | 6,50K |
| 2026-09-25 | $11,21 | +0,54 % | $11,12 | $11,24 | $11,12 | 1,90K |
| 2026-09-24 | $11,15 | -0,62 % | $11,16 | $11,16 | $11,05 | 2,70K |
| 2026-09-23 | $11,22 | -0,80 % | $11,23 | $11,34 | $11,22 | 700 |
| 2026-09-22 | $11,31 | -0,18 % | $11,46 | $11,48 | $11,20 | 4,10K |
| 2026-09-21 | $11,33 | -4,15 % | $11,76 | $11,76 | $11,28 | 18,50K |
| 2026-09-18 | $11,82 | +1,98 % | $11,54 | $12,00 | $11,50 | 40,80K |
| 2026-09-17 | $11,59 | +3,21 % | $11,30 | $11,59 | $11,05 | 44,20K |
| 2026-09-16 | $11,23 | +0,63 % | $11,06 | $11,34 | $11,06 | 4,60K |
| 2026-09-15 | $11,16 | -3,71 % | $11,38 | $11,39 | $11,03 | 29,20K |
| 2026-09-14 | $11,59 | +3,21 % | $11,24 | $11,63 | $11,15 | 7,40K |
| 2026-09-11 | $11,23 | +1,72 % | $11,14 | $11,24 | $11,00 | 6,60K |
| 2026-09-10 | $11,04 | +0,18 % | $11,08 | $11,20 | $11,02 | 14,10K |
| 2026-09-09 | $11,02 | +0,36 % | $11,09 | $11,24 | $11,01 | 5,00K |
| 2026-09-08 | $10,98 | +2,04 % | $10,77 | $11,01 | $10,77 | 17,20K |
| 2026-09-04 | $10,76 | +0,94 % | $10,66 | $10,86 | $10,51 | 13,80K |
| 2026-09-03 | $10,66 | -1,75 % | $10,92 | $10,92 | $10,61 | 15,20K |
| 2026-09-02 | $10,85 | -1,63 % | $11,10 | $11,15 | $10,85 | 14,50K |
| 2026-09-01 | $11,03 | -0,99 % | $11,16 | $11,23 | $10,98 | 19,60K |
| 2026-08-31 | $11,14 | -0,18 % | $11,04 | $11,24 | $11,00 | 866,00K |
| 2026-08-28 | $11,16 | +0,36 % | $11,26 | $11,26 | $11,08 | 29,00K |
| 2026-08-27 | $11,12 | -1,07 % | $11,20 | $11,23 | $11,03 | 20,50K |
| 2026-08-26 | $11,24 | -0,88 % | $11,26 | $11,35 | $11,11 | 66,10K |
| 2026-08-25 | $11,34 | -0,53 % | $11,43 | $11,44 | $11,30 | 13,90K |
| 2026-08-24 | $11,40 | -0,44 % | $11,50 | $11,50 | $11,33 | 18,10K |
| 2026-08-21 | $11,45 | +0,53 % | $11,26 | $11,57 | $11,26 | 19,90K |
| 2026-08-20 | $11,39 | +1,24 % | $11,43 | $11,44 | $11,25 | 4,60K |
| 2026-08-19 | $11,25 | 0,00 % | $11,24 | $11,63 | $11,05 | 55,30K |
| 2026-08-18 | $11,25 | -1,14 % | $11,49 | $11,58 | $11,00 | 32,10K |
| 2026-08-17 | $11,38 | +0,26 % | $11,40 | $11,60 | $11,37 | 7,80K |
| 2026-08-14 | $11,35 | -0,96 % | $11,37 | $11,55 | $11,35 | 3,70K |
| 2026-08-13 | $11,46 | +0,09 % | $11,14 | $11,47 | $11,14 | 17,10K |
| 2026-08-12 | $11,45 | -2,72 % | $11,77 | $11,77 | $11,24 | 23,50K |
| 2026-08-11 | $11,77 | -1,51 % | $11,77 | $12,00 | $11,63 | 60,80K |
| 2026-08-10 | $11,95 | -2,01 % | $12,01 | $12,02 | $11,87 | 13,70K |
| 2026-08-07 | $12,19 | +0,87 % | $11,95 | $12,34 | $11,95 | 6,60K |
| 2026-08-06 | $12,09 | +2,11 % | $11,75 | $12,12 | $11,75 | 12,60K |
| 2026-08-05 | $11,84 | +1,63 % | $11,65 | $12,01 | $11,65 | 7,10K |
| 2026-08-04 | $11,65 | -0,51 % | $11,83 | $11,83 | $11,65 | 7,50K |
| 2026-07-31 | $11,71 | -0,85 % | $11,79 | $12,05 | $11,71 | 16,60K |
| 2026-07-30 | $11,81 | +0,08 % | $11,79 | $11,90 | $11,52 | 9,70K |
| 2026-07-29 | $11,80 | 0,00 % | $11,90 | $12,00 | $11,67 | 5,80K |
| 2026-07-28 | $11,80 | +1,11 % | $11,72 | $12,00 | $11,69 | 39,10K |
| 2026-07-27 | $11,67 | +0,09 % | $11,64 | $11,74 | $11,60 | 8,60K |
| 2026-07-24 | $11,66 | -1,10 % | $11,64 | $11,84 | $11,52 | 17,40K |
| 2026-07-23 | $11,79 | +3,42 % | $11,35 | $11,99 | $11,35 | 27,40K |
| 2026-07-22 | $11,40 | +0,62 % | $11,46 | $11,59 | $11,35 | 22,40K |
| 2026-07-21 | $11,33 | -1,73 % | $11,41 | $11,60 | $11,22 | 20,50K |
| 2026-07-20 | $11,53 | -0,26 % | $11,31 | $11,53 | $11,30 | 5,20K |
| 2026-07-17 | $11,56 | -0,09 % | $11,47 | $11,60 | $11,23 | 28,50K |
| 2026-07-16 | $11,57 | 0,00 % | $11,47 | $11,58 | $11,32 | 16,50K |
| 2026-07-15 | $11,57 | -0,52 % | $11,68 | $11,73 | $11,44 | 17,10K |
| 2026-07-14 | $11,63 | -3,08 % | $11,92 | $12,14 | $11,60 | 19,50K |
| 2026-07-13 | $12,00 | +0,59 % | $11,94 | $12,03 | $11,88 | 5,90K |
| 2026-07-10 | $11,93 | -2,61 % | $12,16 | $12,22 | $11,93 | 13,80K |
| 2026-07-09 | $12,25 | +1,83 % | $12,20 | $12,37 | $12,00 | 3,40K |
| 2026-07-08 | $12,03 | -0,25 % | $12,00 | $12,35 | $11,85 | 20,40K |
| 2026-07-07 | $12,06 | +2,64 % | $11,74 | $12,06 | $11,70 | 22,80K |
| 2026-07-06 | $11,75 | +0,34 % | $11,70 | $11,90 | $11,70 | 3,00K |
| 2026-07-03 | $11,71 | +0,09 % | $11,66 | $11,77 | $11,58 | 3,80K |
| 2026-07-02 | $11,70 | 0,00 % | $11,68 | $11,96 | $11,68 | 11,30K |
| 2026-06-30 | $11,70 | -1,27 % | $11,75 | $12,03 | $11,70 | 20,30K |
| 2026-06-29 | $11,85 | +1,20 % | $11,70 | $11,98 | $11,70 | 5,80K |
| 2026-06-26 | $11,71 | +0,60 % | $11,90 | $11,90 | $11,71 | 1,70K |
| 2026-06-25 | $11,64 | -2,59 % | $11,94 | $12,00 | $11,64 | 18,50K |
| 2026-06-24 | $11,95 | 0,00 % | $11,99 | $12,01 | $11,95 | 3,30K |
| 2026-06-23 | $11,95 | -0,42 % | $11,86 | $12,09 | $11,86 | 13,90K |
| 2026-06-22 | $12,00 | +1,01 % | $11,88 | $12,11 | $11,88 | 7,30K |
| 2026-06-19 | $11,88 | -2,38 % | $11,88 | $12,00 | $11,88 | 5,70K |
| 2026-06-18 | $12,17 | +4,02 % | $11,66 | $12,17 | $11,55 | 18,70K |
| 2026-06-17 | $11,70 | -3,23 % | $12,05 | $12,05 | $11,70 | 12,10K |
| 2026-06-16 | $12,09 | +1,00 % | $11,52 | $12,21 | $11,52 | 3,30K |
| 2026-06-15 | $11,97 | -2,29 % | $11,99 | $12,28 | $11,97 | 4,30K |
| 2026-06-12 | $12,25 | +3,73 % | $11,94 | $12,28 | $11,93 | 5,40K |
| 2026-06-11 | $11,81 | +2,61 % | $11,42 | $11,93 | $11,42 | 22,00K |
| 2026-06-10 | $11,51 | -0,78 % | $11,60 | $11,60 | $11,50 | 13,50K |
| 2026-06-09 | $11,60 | -0,51 % | $11,67 | $11,68 | $11,55 | 18,30K |
| 2026-06-08 | $11,66 | -1,19 % | $11,83 | $11,87 | $11,56 | 17,00K |
| 2026-06-05 | $11,80 | 0,00 % | $11,87 | $11,91 | $11,75 | 3,10K |
| 2026-06-04 | $11,80 | +0,25 % | $11,90 | $11,99 | $11,80 | 1,10K |
| 2026-06-03 | $11,77 | +0,17 % | $11,59 | $12,00 | $11,59 | 2,10K |
| 2026-06-02 | $11,75 | -1,01 % | $11,89 | $11,92 | $11,71 | 10,10K |
| 2026-06-01 | $11,87 | -1,66 % | $11,96 | $12,02 | $11,81 | 1,80K |
| 2026-05-29 | $12,07 | +2,72 % | $11,85 | $12,09 | $11,72 | 18,60K |
| 2026-05-28 | $11,75 | +2,35 % | $11,60 | $11,87 | $11,60 | 17,50K |
| 2026-05-27 | $11,48 | +0,26 % | $11,41 | $11,62 | $11,38 | 1,70K |
| 2026-05-26 | $11,45 | +0,79 % | $11,59 | $11,59 | $11,30 | 2,10K |