Skip to main content
BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.36
+0.09 (0.55%)
At close: Dec 5, 2025

TSX:HOM.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2416.3716.2416.37-0.61%1,001
Dec 4, 202516.5116.6216.2716.2716.27-0.91%5,894
Dec 3, 202516.5616.7516.4216.4216.42-1.38%11,369
Dec 2, 202516.2316.6616.2316.6516.651.65%20,987
Dec 1, 202516.2416.3816.1316.3816.38-0.36%173,397
Nov 28, 202516.1216.5716.0616.4416.441.73%16,092
Nov 27, 202516.5216.5215.9616.1616.092.21%3,229
Nov 26, 202516.0116.0715.8115.8115.75-0.88%9,177
Nov 25, 202516.0016.0815.9215.9515.89-0.44%15,609
Nov 24, 202515.8016.0815.8016.0215.961.07%6,314
Nov 21, 202515.8816.0315.8515.8515.79-0.44%11,684
Nov 20, 202515.9616.0715.9215.9215.86-1.06%3,973
Nov 19, 202516.1616.1815.8916.0916.02-0.19%4,485
Nov 18, 202515.8616.1215.7616.1216.052.28%98,906
Nov 17, 202515.6915.9115.6515.7615.70-0.38%22,133
Nov 14, 202515.9915.9915.6715.8215.76-0.38%11,875
Nov 13, 202516.0216.0215.8215.8815.82-0.31%15,809
Nov 12, 202516.0116.1015.8715.9315.87-0.50%11,384
Nov 11, 202515.9716.1515.9016.0115.95-0.74%16,727
Nov 10, 202516.1116.1915.9916.1316.060.12%17,820
Nov 7, 202516.0316.1115.9816.1116.04-0.06%9,685
Nov 6, 202516.1016.2716.0016.1216.05-1.10%11,215
Nov 5, 202516.2916.5015.8816.3016.230.80%251,762
Nov 4, 202516.4616.5515.8816.1716.10-0.19%12,304
Nov 3, 202516.5516.6216.2016.2016.13-0.86%16,293
Oct 31, 202516.2416.5716.2416.3416.270.62%37,680
Oct 30, 202516.5416.5416.0916.2416.11-1.16%43,232
Oct 29, 202516.6516.6516.3816.4316.30-0.67%10,744
Oct 28, 202516.9416.9416.4616.5416.41-0.72%21,177
Oct 27, 202516.9817.0016.6416.6616.53-1.36%9,035
Oct 24, 202516.8116.8916.7216.8916.751.99%14,894
Oct 23, 202516.6916.9016.5616.5616.430.55%13,318
Oct 22, 202516.8017.0516.4716.4716.34-2.02%69,396
Oct 21, 202516.9917.0316.8116.8116.67-0.83%89,775
Oct 20, 202516.8217.0316.8216.9516.810.95%108,078
Oct 17, 202516.3916.8216.3916.7916.651.76%13,796
Oct 16, 202517.2417.2416.5016.5016.37-1.55%12,363
Oct 15, 202516.5616.9316.4816.7616.631.27%23,601
Oct 14, 202516.6116.8116.5316.5516.42-0.36%35,386
Oct 10, 202516.7017.0116.5016.6116.48-1.89%747,452
Oct 9, 202517.3517.3516.9316.9316.79-1.34%11,433
Oct 8, 202517.3817.4817.1617.1617.02-2.33%79,168
Oct 7, 202517.5517.6517.2817.5717.43-0.45%18,295
Oct 6, 202517.6117.7917.5517.6517.510.57%23,538
Oct 3, 202517.6117.6117.5017.5517.410.63%10,461
Oct 2, 202517.8617.8617.4417.4417.30-1.08%8,850
Oct 1, 202517.6117.9517.5117.6317.490.11%11,980
Sep 30, 202517.3017.6117.1717.6117.471.09%10,748
Sep 29, 202517.8317.8317.3417.4217.28-1.86%12,820
Sep 26, 202517.5517.8017.5517.7517.541.02%3,158
Sep 25, 202518.0118.0117.5217.5717.36-1.46%7,024
Sep 24, 202518.0518.2317.8317.8317.62-0.78%1,205
Sep 23, 202517.9118.0617.8717.9717.76-0.50%3,063
Sep 22, 202518.1918.2117.8518.0617.85-1.47%6,045
Sep 19, 202518.1918.3317.9518.3318.120.77%99,925
Sep 18, 202518.1318.2318.0218.1917.980.39%3,816
Sep 17, 202518.2818.2917.9718.1217.91-29,064
Sep 16, 202518.4118.4118.1218.1217.91-1.63%3,433
Sep 15, 202518.7118.7118.1118.4218.20-0.75%9,081
Sep 12, 202518.7018.7018.2518.5618.341.98%8,098
Sep 11, 202518.7218.8018.2018.2017.99-2.78%5,531
Sep 10, 202518.6918.8418.6718.7218.50-0.32%16,012
Sep 9, 202518.3618.8218.2818.7818.562.29%4,228
Sep 8, 202517.7518.3617.7518.3618.152.80%18,548
Sep 5, 202517.7717.8717.5017.8617.652.29%6,261
Sep 4, 202517.4617.7717.4217.4617.26-5,903
Sep 3, 202517.2617.5817.2617.4617.26-0.63%7,066
Sep 2, 202517.6417.6817.4517.5717.360.80%4,179
Aug 29, 202517.3917.7517.3917.4317.23-1.41%8,103
Aug 28, 202517.6817.6817.4117.6817.410.97%6,394
Aug 27, 202517.4217.6617.3917.5117.241.86%2,961
Aug 26, 202517.4017.4517.1917.1916.93-1.04%6,211
Aug 25, 202517.6217.7117.3717.3717.10-2.58%9,730
Aug 22, 202517.5517.9217.5517.8317.561.60%5,258
Aug 21, 202517.2417.9717.2417.5517.283.05%11,620
Aug 20, 202516.9717.0716.9617.0316.770.18%3,527
Aug 19, 202516.9817.0816.7617.0016.74-4,828
Aug 18, 202517.0917.0916.8217.0016.74-1.51%38,601
Aug 15, 202517.3817.3817.1217.2617.00-0.69%2,375
Aug 14, 202517.0617.3816.9017.3817.112.18%5,918
Aug 13, 202516.8717.0716.8317.0116.75-0.23%10,513
Aug 12, 202516.9517.0516.9317.0516.790.53%5,095
Aug 11, 202517.0017.0516.9616.9616.70-8,675
Aug 8, 202516.9817.0516.8816.9616.700.77%9,179
Aug 7, 202517.0717.1516.4716.8316.57-1.46%25,227
Aug 6, 202517.3517.3517.0817.0816.82-1.50%9,902
Aug 5, 202517.2917.4117.2617.3417.080.52%3,303
Aug 1, 202517.5017.5017.2517.2516.99-1.37%7,249
Jul 31, 202517.5717.5717.2517.4917.22-1.80%6,753
Jul 30, 202517.7417.9417.6917.8117.47-0.06%5,451
Jul 29, 202517.9818.0017.5017.8217.480.17%3,221
Jul 28, 202517.8317.8517.7917.7917.45-0.28%3,302
Jul 25, 202517.9317.9317.6517.8417.50-0.17%3,375
Jul 24, 202517.8917.9317.8117.8717.53-0.11%1,941
Jul 23, 202517.8317.9017.8317.8917.550.39%678
Jul 22, 202517.9818.0717.8217.8217.48-0.67%2,592
Jul 21, 202517.9518.0017.8817.9417.60-0.66%3,030
Jul 18, 202517.8118.0617.8118.0617.72-3,383
Jul 17, 202518.2118.2117.7518.0617.720.22%4,497
Jul 16, 202518.1818.2017.9118.0217.68-0.83%5,664