STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

Airbnb shares slump as gloomy Q2 forecasts fan slowdown worries

BSR Real Estate Investment Trust (HOM-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

11.14

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	11.05	11.35	11.05	11.14	11.14	32,249
May 07, 2024	11.21	11.38	10.93	11.38	11.38	11,962
May 06, 2024	10.99	11.21	10.94	11.21	11.21	17,430
May 03, 2024	10.95	10.99	10.81	10.99	10.99	4,145
May 02, 2024	10.75	10.99	10.75	10.75	10.75	11,608
May 01, 2024	10.65	10.90	10.65	10.85	10.85	20,272
Apr 30, 2024	10.88	10.88	10.60	10.60	10.60	20,907
Apr 29, 2024	10.74	10.94	10.68	10.90	10.90	47,725
Apr 29, 2024	0.0433 Dividend
Apr 26, 2024	10.79	10.95	10.79	10.79	10.75	17,775
Apr 25, 2024	10.75	10.97	10.73	10.78	10.74	33,010
Apr 24, 2024	10.99	11.05	10.80	10.92	10.88	17,365
Apr 23, 2024	10.88	11.14	10.80	10.80	10.76	8,792
Apr 22, 2024	10.82	11.00	10.77	11.00	10.96	18,712
Apr 19, 2024	10.67	10.82	10.65	10.81	10.77	17,672
Apr 18, 2024	10.70	10.76	10.70	10.70	10.66	4,500
Apr 17, 2024	10.76	10.79	10.70	10.79	10.75	9,934
Apr 16, 2024	10.99	10.99	10.64	10.75	10.71	15,564
Apr 15, 2024	11.04	11.19	10.92	11.07	11.03	86,200
Apr 12, 2024	11.16	11.30	10.96	10.98	10.94	37,660
Apr 11, 2024	11.44	11.44	11.06	11.11	11.07	19,799
Apr 10, 2024	11.35	11.40	11.15	11.20	11.16	33,885
Apr 09, 2024	11.15	11.44	11.08	11.41	11.36	53,633
Apr 08, 2024	11.06	11.25	10.97	11.24	11.19	24,136
Apr 05, 2024	10.80	11.14	10.80	11.07	11.03	8,401
Apr 04, 2024	10.78	11.00	10.75	10.75	10.71	37,719
Apr 03, 2024	11.10	11.14	10.84	11.10	11.06	27,766
Apr 02, 2024	11.02	11.05	10.84	10.95	10.91	5,292
Apr 01, 2024	11.28	11.28	10.92	10.92	10.88	14,317
Mar 28, 2024	10.92	11.24	10.70	11.05	11.01	148,133
Mar 27, 2024	10.76	10.95	10.76	10.76	10.72	22,782
Mar 27, 2024	0.0433 Dividend
Mar 26, 2024	10.90	11.04	10.83	10.89	10.80	33,794
Mar 25, 2024	10.74	11.00	10.53	10.96	10.87	31,453
Mar 22, 2024	10.89	10.94	10.65	10.70	10.61	22,069
Mar 21, 2024	11.14	11.15	10.89	10.95	10.86	25,668
Mar 20, 2024	11.01	11.22	10.99	11.15	11.06	7,011
Mar 19, 2024	11.35	11.35	11.01	11.01	10.92	14,708
Mar 18, 2024	11.38	11.39	10.99	11.01	10.92	102,446
Mar 15, 2024	11.46	11.51	11.32	11.43	11.34	41,311
Mar 14, 2024	11.50	11.61	11.25	11.40	11.31	44,063
Mar 13, 2024	11.03	11.70	11.03	11.63	11.54	49,356
Mar 12, 2024	11.00	11.39	11.00	11.15	11.06	49,480
Mar 11, 2024	11.18	11.27	11.04	11.23	11.14	10,869
Mar 08, 2024	11.08	11.15	10.83	11.14	11.05	96,921
Mar 07, 2024	11.10	11.23	11.10	11.23	11.14	11,720
Mar 06, 2024	11.13	11.23	11.05	11.23	11.14	2,421
Mar 05, 2024	11.25	11.26	10.98	10.98	10.89	11,207
Mar 04, 2024	10.99	11.28	10.99	11.27	11.18	34,691
Mar 01, 2024	11.22	11.34	11.20	11.31	11.22	7,159
Feb 29, 2024	11.31	11.31	11.21	11.23	11.14	49,805
Feb 28, 2024	11.43	11.43	11.18	11.25	11.16	32,240
Feb 28, 2024	0.0433 Dividend
Feb 27, 2024	11.40	11.50	11.28	11.33	11.20	36,951
Feb 26, 2024	11.44	11.44	11.32	11.34	11.21	2,480
Feb 23, 2024	11.34	11.49	11.30	11.30	11.17	4,231
Feb 22, 2024	11.44	11.44	11.30	11.34	11.21	15,100
Feb 21, 2024	11.32	11.43	11.30	11.36	11.23	22,065
Feb 20, 2024	11.40	11.40	11.12	11.12	10.99	9,826
Feb 16, 2024	11.32	11.50	11.31	11.40	11.27	23,645
Feb 15, 2024	11.32	11.89	11.27	11.89	11.75	37,364
Feb 14, 2024	11.31	11.45	11.26	11.33	11.20	43,520
Feb 13, 2024	11.54	11.54	11.30	11.36	11.23	6,798
Feb 12, 2024	11.49	11.61	11.16	11.38	11.25	37,628
Feb 09, 2024	11.24	11.41	11.01	11.25	11.12	50,231
Feb 08, 2024	11.43	11.46	11.23	11.36	11.23	35,348
Feb 07, 2024	11.50	11.61	11.48	11.56	11.42	22,199
Feb 06, 2024	11.49	11.60	11.46	11.57	11.43	8,705
Feb 05, 2024	11.75	11.75	11.50	11.50	11.36	20,600
Feb 02, 2024	11.76	11.76	11.49	11.49	11.35	4,736
Feb 01, 2024	11.70	11.97	11.50	11.97	11.83	32,730
Jan 31, 2024	11.79	11.87	11.60	11.67	11.53	26,285
Jan 30, 2024	11.88	11.92	11.56	11.56	11.42	33,158
Jan 30, 2024	0.0433 Dividend
Jan 29, 2024	11.82	11.90	11.72	11.80	11.62	37,215
Jan 26, 2024	11.88	12.04	11.72	12.04	11.85	43,319
Jan 25, 2024	11.98	11.98	11.67	11.86	11.68	14,189
Jan 24, 2024	11.97	11.97	11.59	11.65	11.47	25,240
Jan 23, 2024	11.75	12.12	11.54	11.54	11.36	62,301
Jan 22, 2024	11.70	12.22	11.65	12.22	12.03	58,133
Jan 19, 2024	11.30	11.95	11.30	11.77	11.59	8,641
Jan 18, 2024	11.30	11.36	11.24	11.24	11.07	29,169
Jan 17, 2024	11.61	11.61	11.36	11.40	11.22	25,889
Jan 16, 2024	11.60	11.61	11.55	11.55	11.37	5,541
Jan 15, 2024	11.63	11.80	11.51	11.51	11.33	9,030
Jan 12, 2024	11.56	11.93	11.56	11.93	11.75	8,470
Jan 11, 2024	11.70	11.71	11.68	11.68	11.50	19,808
Jan 10, 2024	11.70	11.76	11.70	11.70	11.52	31,910
Jan 09, 2024	11.63	11.80	11.58	11.77	11.59	28,765
Jan 08, 2024	11.70	11.88	11.70	11.85	11.67	26,695
Jan 05, 2024	11.70	11.97	11.62	11.97	11.79	23,948
Jan 04, 2024	11.94	11.94	11.61	11.71	11.53	36,544
Jan 03, 2024	11.90	11.90	11.72	11.80	11.62	25,859
Jan 02, 2024	11.99	12.00	11.90	11.90	11.72	34,004
Dec 29, 2023	11.96	11.96	11.80	11.87	11.69	4,760
Dec 28, 2023	11.75	11.92	11.75	11.91	11.73	6,343
Dec 28, 2023	0.0433 Dividend
Dec 27, 2023	11.87	11.88	11.73	11.76	11.54	17,852
Dec 22, 2023	11.74	11.87	11.51	11.51	11.29	38,383
Dec 21, 2023	11.45	11.74	11.44	11.74	11.52	18,860
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,382.32+123.16(+0.55%)

S&P 5005,192.75+5.08(+0.10%)

DOW39,181.33+124.94(+0.32%)

CAD/USD0.7304+0.0016(+0.22%)

CRUDE OIL79.48+0.49(+0.62%)

Bitcoin CAD83,960.85-1,215.92(-1.43%)

STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

BSR Real Estate Investment Trust (HOM-U.TO)

S&P/TSX
22,382.32
+123.16(+0.55%)

S&P 500
5,192.75
+5.08(+0.10%)

DOW
39,181.33
+124.94(+0.32%)

CAD/USD
0.7304
+0.0016(+0.22%)

CRUDE OIL
79.48
+0.49(+0.62%)

Bitcoin CAD
83,960.85
-1,215.92(-1.43%)