Skip to main content
BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.78
-0.36 (-2.10%)
Mar 9, 2026, 2:52 PM EST

TSX:HOM.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0717.0716.6716.67--2.74%6,586
Mar 6, 202617.2117.2417.0917.1417.14-1.49%8,716
Mar 5, 202617.3217.4017.2917.4017.40-0.29%1,306
Mar 4, 202617.4917.4917.2817.4517.450.52%4,905
Mar 3, 202617.4917.5017.2017.3617.36-9,099
Mar 2, 202617.0817.4317.0817.3617.360.46%14,391
Feb 27, 202616.8817.2816.8817.2817.281.29%6,813
Feb 26, 202616.9017.0616.7017.0617.00-0.52%13,109
Feb 25, 202617.1217.1516.9917.1517.090.47%3,000
Feb 24, 202617.0117.0716.8817.0717.01-0.06%14,484
Feb 23, 202616.8117.0816.7217.0817.021.07%3,938
Feb 20, 202616.8117.0016.8116.9016.840.48%17,079
Feb 19, 202617.0317.0616.7716.8216.76-1.69%20,027
Feb 18, 202617.1417.2017.0817.1117.05-0.18%16,794
Feb 17, 202617.0017.1416.9817.1417.080.82%15,941
Feb 13, 202616.9117.0616.9117.0016.940.12%13,691
Feb 12, 202617.0117.0416.8916.9816.92-0.12%37,505
Feb 11, 202617.1517.3516.9117.0016.94-0.53%25,264
Feb 10, 202617.0717.1316.9817.0917.030.12%20,116
Feb 9, 202617.0017.1816.9917.0717.011.49%9,473
Feb 6, 202616.7216.9116.7216.8216.76-1.18%10,851
Feb 5, 202617.1817.2916.8617.0216.96-1.39%22,408
Feb 4, 202617.0317.3217.0317.2617.201.71%17,337
Feb 3, 202616.7117.0316.7116.9716.91-0.47%25,739
Feb 2, 202616.8917.0516.7117.0516.991.73%7,819
Jan 30, 202616.8816.9516.7416.7616.700.06%16,443
Jan 29, 202616.5016.8716.5016.7516.62-0.24%12,798
Jan 28, 202616.8216.9116.6016.7916.66-0.18%11,205
Jan 27, 202617.0317.0416.6816.8216.69-1.23%18,897
Jan 26, 202617.1917.3217.0317.0316.90-0.53%10,573
Jan 23, 202617.0317.3017.0317.1216.99-1.04%6,068
Jan 22, 202617.0617.3016.9817.3017.170.17%11,363
Jan 21, 202617.0017.2717.0017.2717.141.29%5,959
Jan 20, 202617.0517.1917.0117.0516.92-0.12%14,872
Jan 19, 202617.1617.3517.0517.0716.94-1.39%11,527
Jan 16, 202617.2517.3617.1217.3117.181.29%7,430
Jan 15, 202617.2017.3817.0917.0916.96-0.35%9,985
Jan 14, 202617.2917.4017.0817.1517.020.06%6,414
Jan 13, 202616.9817.4016.9817.1417.010.65%15,738
Jan 12, 202617.3417.3416.9317.0316.900.12%5,413
Jan 9, 202617.0517.3217.0117.0116.880.18%11,035
Jan 8, 202616.7017.1616.7016.9816.851.19%6,813
Jan 7, 202616.9217.0716.5116.7816.65-1.12%19,453
Jan 6, 202616.7617.1516.7616.9716.840.12%7,819
Jan 5, 202616.7817.1416.7716.9516.820.06%10,515
Jan 2, 202617.4217.4216.8216.9416.81-0.94%3,761
Dec 31, 202516.9417.3616.9417.1016.97-0.58%3,848
Dec 30, 202516.8917.2816.7217.2017.013.74%6,398
Dec 29, 202517.0717.0716.5816.5816.39-1.72%13,179
Dec 24, 202517.2717.2716.8716.8716.68-1.98%9,100
Dec 23, 202517.0517.2117.0317.2117.02-0.35%3,075
Dec 22, 202517.2517.3617.0617.2717.08-0.23%6,902
Dec 19, 202517.4117.4116.5017.3117.122.12%6,115
Dec 18, 202517.0717.1116.8716.9516.76-1.57%8,976
Dec 17, 202516.7317.2216.7317.2217.033.05%9,046
Dec 16, 202517.3017.3016.6616.7116.52-3.41%10,278
Dec 15, 202516.6017.3016.5017.3017.115.23%8,157
Dec 12, 202516.5016.7616.4416.4416.26-1.02%11,563
Dec 11, 202516.1016.6116.0916.6116.421.28%10,864
Dec 10, 202516.6016.7716.4016.4016.220.92%19,849
Dec 9, 202516.2516.7616.2516.2516.07-25,458
Dec 8, 202516.3416.3916.2516.2516.07-0.67%4,446
Dec 5, 202516.2416.5416.2416.3616.180.55%3,734
Dec 4, 202516.5116.6216.2716.2716.09-0.91%5,894
Dec 3, 202516.5616.7516.4216.4216.24-1.38%11,369
Dec 2, 202516.2316.6616.2316.6516.461.65%20,987
Dec 1, 202516.2416.3816.1316.3816.20-0.36%173,397
Nov 28, 202516.1216.5716.0616.4416.261.73%16,092
Nov 27, 202516.5216.5215.9616.1615.912.21%3,229
Nov 26, 202516.0116.0715.8115.8115.57-0.88%9,177
Nov 25, 202516.0016.0815.9215.9515.71-0.44%15,609
Nov 24, 202515.8016.0815.8016.0215.781.07%6,314
Nov 21, 202515.8816.0315.8515.8515.61-0.44%11,684
Nov 20, 202515.9616.0715.9215.9215.68-1.06%3,973
Nov 19, 202516.1616.1815.8916.0915.85-0.19%4,485
Nov 18, 202515.8616.1215.7616.1215.872.28%98,906
Nov 17, 202515.6915.9115.6515.7615.52-0.38%22,133
Nov 14, 202515.9915.9915.6715.8215.58-0.38%11,875
Nov 13, 202516.0216.0215.8215.8815.64-0.31%15,809
Nov 12, 202516.0116.1015.8715.9315.69-0.50%11,384
Nov 11, 202515.9716.1515.9016.0115.77-0.74%16,727
Nov 10, 202516.1116.1915.9916.1315.880.12%17,820
Nov 7, 202516.0316.1115.9816.1115.87-0.06%9,685
Nov 6, 202516.1016.2716.0016.1215.87-1.10%11,215
Nov 5, 202516.2916.5015.8816.3016.050.80%251,762
Nov 4, 202516.4616.5515.8816.1715.92-0.19%12,304
Nov 3, 202516.5516.6216.2016.2015.95-0.86%16,293
Oct 31, 202516.2416.5716.2416.3416.090.62%37,680
Oct 30, 202516.5416.5416.0916.2415.93-1.16%43,232
Oct 29, 202516.6516.6516.3816.4316.12-0.67%10,744
Oct 28, 202516.9416.9416.4616.5416.22-0.72%21,177
Oct 27, 202516.9817.0016.6416.6616.34-1.36%9,035
Oct 24, 202516.8116.8916.7216.8916.571.99%14,894
Oct 23, 202516.6916.9016.5616.5616.240.55%13,318
Oct 22, 202516.8017.0516.4716.4716.15-2.02%69,396
Oct 21, 202516.9917.0316.8116.8116.49-0.83%89,775
Oct 20, 202516.8217.0316.8216.9516.630.95%108,078
Oct 17, 202516.3916.8216.3916.7916.471.76%13,796
Oct 16, 202517.2417.2416.5016.5016.18-1.55%12,363
Oct 15, 202516.5616.9316.4816.7616.441.27%23,601