BSR Real Estate Investment Trust (TSX:HOM.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 11.70
+0.02 (0.17%)
At close: Dec 5, 2025
TSX:HOM.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.79 | 11.93 | 11.70 | 11.70 | 11.70 | 0.17% | 2,263 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.50 | 11.68 | 11.68 | -1.85% | 3,590 |
| Dec 3, 2025 | 11.92 | 12.00 | 11.79 | 11.90 | 11.90 | 3.21% | 119,467 |
| Dec 2, 2025 | 11.66 | 11.93 | 11.53 | 11.53 | 11.53 | - | 109,307 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.53 | 11.53 | 11.53 | -3.60% | 10,138 |
| Nov 28, 2025 | 11.50 | 11.96 | 11.50 | 11.96 | 11.96 | 5.75% | 11,346 |
| Nov 27, 2025 | 11.34 | 11.49 | 11.30 | 11.31 | 11.26 | 1.34% | 20,008 |
| Nov 26, 2025 | 11.34 | 11.47 | 11.16 | 11.16 | 11.11 | -1.59% | 3,459 |
| Nov 25, 2025 | 11.35 | 11.40 | 11.33 | 11.34 | 11.29 | -0.35% | 3,650 |
| Nov 24, 2025 | 11.32 | 11.38 | 11.27 | 11.38 | 11.33 | 0.89% | 28,203 |
| Nov 21, 2025 | 11.34 | 11.36 | 11.28 | 11.28 | 11.23 | 0.27% | 2,303 |
| Nov 20, 2025 | 11.35 | 11.42 | 11.25 | 11.25 | 11.20 | -0.44% | 13,041 |
| Nov 19, 2025 | 11.51 | 11.52 | 11.25 | 11.30 | 11.25 | -1.82% | 10,893 |
| Nov 18, 2025 | 11.26 | 11.51 | 11.26 | 11.51 | 11.46 | 1.86% | 28,242 |
| Nov 17, 2025 | 11.33 | 11.33 | 11.19 | 11.30 | 11.25 | -0.35% | 10,347 |
| Nov 14, 2025 | 11.35 | 11.42 | 11.15 | 11.34 | 11.29 | -0.09% | 14,753 |
| Nov 13, 2025 | 11.30 | 11.42 | 11.26 | 11.35 | 11.30 | 0.09% | 11,544 |
| Nov 12, 2025 | 11.48 | 11.48 | 11.34 | 11.34 | 11.29 | -2.24% | 12,469 |
| Nov 11, 2025 | 11.40 | 11.60 | 11.36 | 11.60 | 11.55 | 2.56% | 13,250 |
| Nov 10, 2025 | 11.47 | 11.56 | 11.31 | 11.31 | 11.26 | -0.35% | 34,753 |
| Nov 7, 2025 | 11.54 | 11.57 | 11.33 | 11.35 | 11.30 | -0.35% | 15,434 |
| Nov 6, 2025 | 11.50 | 11.52 | 11.32 | 11.39 | 11.34 | -2.06% | 10,105 |
| Nov 5, 2025 | 11.51 | 11.72 | 11.28 | 11.63 | 11.58 | 3.38% | 9,134 |
| Nov 4, 2025 | 11.76 | 11.76 | 11.25 | 11.25 | 11.20 | -2.93% | 19,694 |
| Nov 3, 2025 | 11.87 | 11.87 | 11.51 | 11.59 | 11.54 | -2.93% | 7,221 |
| Oct 31, 2025 | 11.47 | 11.94 | 11.47 | 11.94 | 11.89 | 1.70% | 6,575 |
| Oct 30, 2025 | 11.73 | 11.77 | 11.50 | 11.74 | 11.65 | 0.43% | 10,341 |
| Oct 29, 2025 | 11.80 | 11.95 | 11.69 | 11.69 | 11.60 | -0.60% | 16,686 |
| Oct 28, 2025 | 12.02 | 12.02 | 11.76 | 11.76 | 11.66 | -1.34% | 4,717 |
| Oct 27, 2025 | 12.04 | 12.04 | 11.90 | 11.92 | 11.82 | -1.16% | 6,326 |
| Oct 24, 2025 | 12.00 | 12.06 | 11.91 | 12.06 | 11.96 | 1.77% | 1,961 |
| Oct 23, 2025 | 11.98 | 12.02 | 11.85 | 11.85 | 11.75 | 0.77% | 2,757 |
| Oct 22, 2025 | 11.98 | 12.18 | 11.76 | 11.76 | 11.66 | -1.92% | 3,935 |
| Oct 21, 2025 | 12.15 | 12.15 | 11.97 | 11.99 | 11.89 | -1.32% | 3,631 |
| Oct 20, 2025 | 12.01 | 12.15 | 11.97 | 12.15 | 12.05 | 1.08% | 2,552 |
| Oct 17, 2025 | 11.76 | 12.04 | 11.70 | 12.02 | 11.92 | 0.75% | 8,961 |
| Oct 16, 2025 | 12.12 | 12.12 | 11.76 | 11.93 | 11.83 | -1.57% | 9,960 |
| Oct 15, 2025 | 11.84 | 12.12 | 11.84 | 12.12 | 12.02 | 3.24% | 10,059 |
| Oct 14, 2025 | 12.00 | 12.00 | 11.74 | 11.74 | 11.65 | -0.68% | 8,983 |
| Oct 10, 2025 | 12.11 | 12.14 | 11.80 | 11.82 | 11.72 | -1.17% | 16,271 |
| Oct 9, 2025 | 12.31 | 12.31 | 11.96 | 11.96 | 11.86 | -2.92% | 15,496 |
| Oct 8, 2025 | 12.43 | 12.52 | 12.31 | 12.32 | 12.22 | -1.75% | 2,477 |
| Oct 7, 2025 | 12.51 | 12.67 | 12.37 | 12.54 | 12.44 | -0.63% | 11,150 |
| Oct 6, 2025 | 12.61 | 12.64 | 12.60 | 12.62 | 12.52 | -0.79% | 3,750 |
| Oct 3, 2025 | 12.54 | 12.72 | 12.50 | 12.72 | 12.62 | 1.60% | 2,382 |
| Oct 2, 2025 | 12.71 | 12.71 | 12.50 | 12.52 | 12.42 | 0.16% | 1,750 |
| Oct 1, 2025 | 12.57 | 12.78 | 12.50 | 12.50 | 12.40 | - | 6,321 |
| Sep 30, 2025 | 12.51 | 12.69 | 12.40 | 12.50 | 12.40 | -0.08% | 26,357 |
| Sep 29, 2025 | 12.68 | 12.68 | 12.51 | 12.51 | 12.41 | -1.11% | 8,344 |
| Sep 26, 2025 | 12.65 | 12.75 | 12.57 | 12.65 | 12.50 | -1.17% | 4,717 |
| Sep 25, 2025 | 12.62 | 12.88 | 12.55 | 12.80 | 12.65 | 1.03% | 11,502 |
| Sep 24, 2025 | 12.99 | 12.99 | 12.67 | 12.67 | 12.52 | -1.55% | 841 |
| Sep 23, 2025 | 12.97 | 13.00 | 12.87 | 12.87 | 12.72 | -1.76% | 700 |
| Sep 22, 2025 | 13.21 | 13.21 | 12.98 | 13.10 | 12.95 | -0.46% | 17,544 |
| Sep 19, 2025 | 13.00 | 13.30 | 13.00 | 13.16 | 13.01 | 1.08% | 223,906 |
| Sep 18, 2025 | 13.20 | 13.24 | 13.02 | 13.02 | 12.87 | -0.69% | 3,075 |
| Sep 17, 2025 | 13.21 | 13.23 | 13.06 | 13.11 | 12.96 | -0.98% | 145,567 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.10 | 13.24 | 13.08 | -0.45% | 1,503 |
| Sep 15, 2025 | 13.39 | 13.40 | 13.02 | 13.30 | 13.14 | 0.15% | 17,676 |
| Sep 12, 2025 | 13.40 | 13.42 | 13.24 | 13.28 | 13.12 | 2.15% | 17,300 |
| Sep 11, 2025 | 13.45 | 13.50 | 13.00 | 13.00 | 12.85 | -4.27% | 49,370 |
| Sep 10, 2025 | 13.53 | 13.58 | 13.41 | 13.58 | 13.42 | 0.59% | 10,383 |
| Sep 9, 2025 | 13.24 | 13.55 | 13.24 | 13.50 | 13.34 | 1.96% | 283,839 |
| Sep 8, 2025 | 12.85 | 13.24 | 12.85 | 13.24 | 13.08 | 2.64% | 70,667 |
| Sep 5, 2025 | 12.70 | 12.90 | 12.64 | 12.90 | 12.75 | 3.12% | 12,909 |
| Sep 4, 2025 | 12.55 | 12.55 | 12.51 | 12.51 | 12.36 | 0.24% | 364 |
| Sep 3, 2025 | 12.70 | 12.75 | 12.48 | 12.48 | 12.33 | -1.81% | 4,960 |
| Sep 2, 2025 | 12.77 | 12.87 | 12.66 | 12.71 | 12.56 | 1.03% | 2,404 |
| Aug 29, 2025 | 12.74 | 12.90 | 12.58 | 12.58 | 12.43 | -0.24% | 155,702 |
| Aug 28, 2025 | 12.73 | 12.80 | 12.61 | 12.61 | 12.42 | -1.56% | 9,340 |
| Aug 27, 2025 | 12.41 | 12.81 | 12.41 | 12.81 | 12.61 | 2.48% | 2,706 |
| Aug 26, 2025 | 12.61 | 12.61 | 12.50 | 12.50 | 12.31 | - | 22,136 |
| Aug 25, 2025 | 12.82 | 12.82 | 12.50 | 12.50 | 12.31 | -2.34% | 2,151 |
| Aug 22, 2025 | 12.60 | 12.90 | 12.58 | 12.80 | 12.60 | 0.63% | 56,360 |
| Aug 21, 2025 | 12.32 | 13.00 | 12.32 | 12.72 | 12.52 | 2.42% | 135,855 |
| Aug 20, 2025 | 12.25 | 12.42 | 12.25 | 12.42 | 12.23 | 1.39% | 9,529 |
| Aug 19, 2025 | 12.23 | 12.34 | 12.23 | 12.25 | 12.06 | 0.82% | 18,508 |
| Aug 18, 2025 | 12.04 | 12.35 | 12.04 | 12.15 | 11.96 | -0.90% | 13,753 |
| Aug 15, 2025 | 12.48 | 12.50 | 12.26 | 12.26 | 12.07 | -3.77% | 6,235 |
| Aug 14, 2025 | 12.26 | 12.74 | 12.24 | 12.74 | 12.54 | 4.86% | 16,334 |
| Aug 13, 2025 | 12.41 | 12.41 | 12.15 | 12.15 | 11.96 | - | 2,908 |
| Aug 12, 2025 | 12.37 | 12.37 | 12.15 | 12.15 | 11.96 | -1.38% | 1,360 |
| Aug 11, 2025 | 12.37 | 12.41 | 12.32 | 12.32 | 12.13 | 0.08% | 9,621 |
| Aug 8, 2025 | 12.33 | 12.52 | 12.28 | 12.31 | 12.12 | 0.49% | 8,806 |
| Aug 7, 2025 | 12.50 | 12.57 | 12.07 | 12.25 | 12.06 | -2.00% | 14,733 |
| Aug 6, 2025 | 12.50 | 12.64 | 12.50 | 12.50 | 12.31 | -0.48% | 10,800 |
| Aug 5, 2025 | 12.55 | 12.64 | 12.49 | 12.56 | 12.37 | 0.08% | 22,645 |
| Aug 1, 2025 | 12.55 | 12.66 | 12.47 | 12.55 | 12.36 | 0.40% | 7,752 |
| Jul 31, 2025 | 12.85 | 12.85 | 12.50 | 12.50 | 12.31 | -3.47% | 14,054 |
| Jul 30, 2025 | 12.89 | 12.95 | 12.75 | 12.95 | 12.70 | 1.57% | 13,364 |
| Jul 29, 2025 | 12.95 | 13.01 | 12.75 | 12.75 | 12.51 | -1.16% | 19,360 |
| Jul 28, 2025 | 12.93 | 12.99 | 12.86 | 12.90 | 12.66 | 0.16% | 3,164 |
| Jul 25, 2025 | 13.15 | 13.15 | 12.88 | 12.88 | 12.64 | -1.45% | 7,648 |
| Jul 24, 2025 | 13.15 | 13.15 | 13.07 | 13.07 | 12.82 | -0.61% | 7,769 |
| Jul 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.90 | - | 8,650 |
| Jul 22, 2025 | 13.11 | 13.31 | 13.11 | 13.15 | 12.90 | 0.61% | 8,603 |
| Jul 21, 2025 | 13.14 | 13.14 | 13.07 | 13.07 | 12.82 | -1.73% | 6,960 |
| Jul 18, 2025 | 13.15 | 13.30 | 13.08 | 13.30 | 13.05 | 1.92% | 18,083 |
| Jul 17, 2025 | 13.08 | 13.11 | 12.98 | 13.05 | 12.80 | -0.38% | 26,754 |
| Jul 16, 2025 | 13.22 | 13.30 | 13.07 | 13.10 | 12.85 | -1.50% | 2,382 |