Skip to main content
BSR Real Estate Investment Trust (TSX:HOM.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.65
-0.05 (-0.30%)
At close: Apr 28, 2026

TSX:HOM.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5016.6516.5016.6516.65-0.30%4,358
Apr 27, 202616.7316.8516.5116.7016.70-6,474
Apr 24, 202616.8516.8516.5016.7016.70-0.06%22,687
Apr 23, 202616.6916.8516.5616.7116.711.03%10,744
Apr 22, 202616.3016.6216.0916.5416.542.67%4,737
Apr 21, 202616.3316.3416.0816.1116.11-0.98%5,230
Apr 20, 202616.1916.4716.1016.2716.27-0.25%6,522
Apr 17, 202616.1916.4616.1916.3116.31-0.18%11,712
Apr 16, 202616.0316.3416.0216.3416.340.31%10,151
Apr 15, 202616.1216.3515.9116.2916.290.62%13,304
Apr 14, 202616.0816.1915.8916.1916.190.68%29,957
Apr 13, 202615.8016.0815.5116.0816.081.64%11,451
Apr 10, 202615.6115.8615.3115.8215.821.54%11,757
Apr 9, 202614.8815.5814.8815.5815.584.35%11,427
Apr 8, 202614.8315.0314.7914.9314.930.67%18,579
Apr 7, 202614.8615.0214.7314.8314.83-0.80%28,220
Apr 6, 202614.9815.0014.8414.9514.95-0.20%7,980
Apr 2, 202614.9815.2114.9814.9814.98-0.40%15,180
Apr 1, 202615.0415.4815.0415.0415.04-1.96%14,226
Mar 31, 202615.1715.3915.1715.3415.340.72%7,433
Mar 30, 202615.3315.3515.1115.2315.16-0.91%6,060
Mar 27, 202615.1015.4015.0115.3715.302.26%10,413
Mar 26, 202615.1015.2815.0315.0314.970.07%27,363
Mar 25, 202614.9115.0714.9115.0214.960.67%19,356
Mar 24, 202614.9015.1214.9014.9214.86-0.60%12,931
Mar 23, 202614.8015.2514.4715.0114.95-1.64%40,742
Mar 20, 202615.5415.5415.0915.2615.190.39%227,714
Mar 19, 202615.6015.7515.2015.2015.14-3.37%19,973
Mar 18, 202615.6115.9515.6115.7315.660.19%12,622
Mar 17, 202615.6016.0215.6015.7015.63-0.95%20,021
Mar 16, 202615.7015.8615.5815.8515.780.96%15,494
Mar 13, 202615.6216.0415.5915.7015.630.51%38,207
Mar 12, 202616.2516.4215.1815.6215.55-6.41%49,787
Mar 11, 202616.7717.0016.6916.6916.62-1.53%11,872
Mar 10, 202616.7117.1616.7116.9516.88-0.29%21,110
Mar 9, 202617.0717.0716.5617.0016.93-0.82%15,721
Mar 6, 202617.2117.2417.0917.1417.07-1.49%8,716
Mar 5, 202617.3217.4017.2917.4017.33-0.29%1,306
Mar 4, 202617.4917.4917.2817.4517.380.52%4,905
Mar 3, 202617.4917.5017.2017.3617.29-9,099
Mar 2, 202617.0817.4317.0817.3617.290.46%14,391
Feb 27, 202616.8817.2816.8817.2817.211.29%6,813
Feb 26, 202616.9017.0616.7017.0616.92-0.52%13,109
Feb 25, 202617.1217.1516.9917.1517.010.47%3,000
Feb 24, 202617.0117.0716.8817.0716.93-0.06%14,484
Feb 23, 202616.8117.0816.7217.0816.941.07%3,938
Feb 20, 202616.8117.0016.8116.9016.760.48%17,079
Feb 19, 202617.0317.0616.7716.8216.69-1.69%20,027
Feb 18, 202617.1417.2017.0817.1116.97-0.18%16,794
Feb 17, 202617.0017.1416.9817.1417.000.82%15,941
Feb 13, 202616.9117.0616.9117.0016.860.12%13,691
Feb 12, 202617.0117.0416.8916.9816.84-0.12%37,505
Feb 11, 202617.1517.3516.9117.0016.86-0.53%25,264
Feb 10, 202617.0717.1316.9817.0916.950.12%20,116
Feb 9, 202617.0017.1816.9917.0716.931.49%9,473
Feb 6, 202616.7216.9116.7216.8216.69-1.18%10,851
Feb 5, 202617.1817.2916.8617.0216.88-1.39%22,408
Feb 4, 202617.0317.3217.0317.2617.121.71%17,337
Feb 3, 202616.7117.0316.7116.9716.83-0.47%25,739
Feb 2, 202616.8917.0516.7117.0516.911.73%7,819
Jan 30, 202616.8816.9516.7416.7616.630.06%16,443
Jan 29, 202616.5016.8716.5016.7516.55-0.24%12,798
Jan 28, 202616.8216.9116.6016.7916.59-0.18%11,205
Jan 27, 202617.0317.0416.6816.8216.62-1.23%18,897
Jan 26, 202617.1917.3217.0317.0316.83-0.53%10,573
Jan 23, 202617.0317.3017.0317.1216.92-1.04%6,068
Jan 22, 202617.0617.3016.9817.3017.100.17%11,363
Jan 21, 202617.0017.2717.0017.2717.071.29%5,959
Jan 20, 202617.0517.1917.0117.0516.85-0.12%14,872
Jan 19, 202617.1617.3517.0517.0716.87-1.39%11,527
Jan 16, 202617.2517.3617.1217.3117.111.29%7,430
Jan 15, 202617.2017.3817.0917.0916.89-0.35%9,985
Jan 14, 202617.2917.4017.0817.1516.950.06%6,414
Jan 13, 202616.9817.4016.9817.1416.940.65%15,738
Jan 12, 202617.3417.3416.9317.0316.830.12%5,413
Jan 9, 202617.0517.3217.0117.0116.810.18%11,035
Jan 8, 202616.7017.1616.7016.9816.781.19%6,813
Jan 7, 202616.9217.0716.5116.7816.58-1.12%19,453
Jan 6, 202616.7617.1516.7616.9716.770.12%7,819
Jan 5, 202616.7817.1416.7716.9516.750.06%10,515
Jan 2, 202617.4217.4216.8216.9416.74-0.94%3,761
Dec 31, 202516.9417.3616.9417.1016.90-0.58%3,848
Dec 30, 202516.8917.2816.7217.2016.933.74%6,398
Dec 29, 202517.0717.0716.5816.5816.32-1.72%13,179
Dec 24, 202517.2717.2716.8716.8716.61-1.98%9,100
Dec 23, 202517.0517.2117.0317.2116.94-0.35%3,075
Dec 22, 202517.2517.3617.0617.2717.00-0.23%6,902
Dec 19, 202517.4117.4116.5017.3117.042.12%6,115
Dec 18, 202517.0717.1116.8716.9516.69-1.57%8,976
Dec 17, 202516.7317.2216.7317.2216.953.05%9,046
Dec 16, 202517.3017.3016.6616.7116.45-3.41%10,278
Dec 15, 202516.6017.3016.5017.3017.035.23%8,157
Dec 12, 202516.5016.7616.4416.4416.19-1.02%11,563
Dec 11, 202516.1016.6116.0916.6116.351.28%10,864
Dec 10, 202516.6016.7716.4016.4016.150.92%19,849
Dec 9, 202516.2516.7616.2516.2516.00-25,458
Dec 8, 202516.3416.3916.2516.2516.00-0.67%4,446
Dec 5, 202516.2416.5416.2416.3616.110.55%3,734
Dec 4, 202516.5116.6216.2716.2716.02-0.91%5,894
Dec 3, 202516.5616.7516.4216.4216.17-1.38%11,369