BSR Real Estate Investment Trust HOM.U
TSX · Canada · Finance
$10.73+0.12 (+1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.73 | +1.13% | $10.64 | $10.86 | $10.58 | 4.49K |
| 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 |