Canada markets open in 8 hours 4 minutes

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

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
11.70-0.25 (-2.09%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202311.9012.0011.7011.7011.7016,999
Sept 29, 202311.9011.9611.8511.9511.9521,860
Sept 28, 202311.7811.9511.7611.7911.7930,270
Sept 28, 20230.0433 Dividend
Sept 27, 202311.9411.9511.7511.9511.9113,192
Sept 26, 202312.2012.3711.9112.0111.9725,843
Sept 25, 202312.2512.2512.0012.2512.2113,407
Sept 22, 202312.2912.2912.0612.1912.1519,510
Sept 21, 202312.0612.2712.0512.0912.0519,158
Sept 20, 202312.3512.3512.2312.2512.2122,702
Sept 19, 202312.2612.4012.1312.4012.3615,273
Sept 18, 202312.5812.5812.1512.4112.3718,246
Sept 15, 202312.2912.6112.1312.1312.0988,376
Sept 14, 202312.1512.3212.1512.2012.1615,111
Sept 13, 202312.2312.3012.1012.1912.1518,768
Sept 12, 202312.2012.4212.0912.2412.2026,264
Sept 11, 202312.0312.2512.0012.0011.9616,380
Sept 08, 202311.9712.1811.8212.0311.9978,700
Sept 07, 202312.0612.2011.9011.9011.8631,057
Sept 06, 202312.1512.2012.0312.1412.1028,129
Sept 05, 202312.2112.2712.1112.1512.112,658
Sept 01, 202312.0012.2812.0012.1012.0675,821
Aug 31, 202312.5712.5712.0012.0311.9936,108
Aug 30, 202312.0112.1812.0112.1812.1431,669
Aug 30, 20230.0433 Dividend
Aug 29, 202311.9512.1411.9012.1012.018,351
Aug 28, 202312.1712.1811.9012.0111.9225,529
Aug 25, 202312.1512.1511.9712.0912.0045,770
Aug 24, 202312.5912.5912.1512.2012.1122,651
Aug 23, 202312.3512.4812.1912.3912.309,188
Aug 22, 202312.5412.5412.1512.2512.1638,457
Aug 21, 202312.5312.6612.4812.5012.4116,569
Aug 18, 202312.5912.6012.4312.6012.5123,353
Aug 17, 202312.7812.7812.5012.5012.4116,321
Aug 16, 202312.6012.9012.5012.9012.8124,785
Aug 15, 202312.6812.8412.5412.5712.488,613
Aug 14, 202313.0013.0012.9012.9112.825,762
Aug 11, 202312.6313.0412.5613.0212.939,103
Aug 10, 202312.7413.0412.7413.0412.9511,128
Aug 09, 202312.8012.9912.6012.9912.908,345
Aug 08, 202312.8112.9912.6112.9912.9018,696
Aug 04, 202312.6112.7012.5312.6212.534,463
Aug 03, 202312.4912.7612.4912.4912.4016,577
Aug 02, 202312.9212.9212.4912.5012.4128,130
Aug 01, 202313.2213.2212.6812.8512.7618,285
Jul 31, 202313.3713.3813.0113.0112.9212,874
Jul 28, 202313.1913.4213.0213.3513.2524,557
Jul 28, 20230.0433 Dividend
Jul 27, 202313.3513.5113.2013.4013.2646,952
Jul 26, 202313.8113.8513.3913.8513.7140,789
Jul 25, 202313.9213.9213.4613.8513.7117,178
Jul 24, 202313.4213.6713.4213.6613.5221,282
Jul 21, 202313.3513.4513.3213.3513.2121,758
Jul 20, 202313.4413.9013.2513.3213.1820,618
Jul 19, 202313.9413.9413.4513.8013.6618,018
Jul 18, 202313.8513.9013.4913.5213.3814,616
Jul 17, 202313.8713.9013.6513.8513.7118,860
Jul 14, 202313.8013.9313.5713.9313.7935,891
Jul 13, 202313.5713.8713.5513.8513.7128,627
Jul 12, 202313.3513.7513.3513.7513.613,639
Jul 11, 202312.8613.7512.8213.7513.6127,623
Jul 10, 202312.9913.1112.8413.1112.9721,277
Jul 07, 202312.8013.0812.7813.0812.9423,935
Jul 06, 202312.8812.8812.7812.8212.696,982
Jul 05, 202313.0113.0912.8412.9412.813,893
Jul 04, 202313.2613.2612.8913.1012.9611,639
Jun 30, 202312.8512.8912.7012.8912.7624,204
Jun 29, 202312.6912.7812.6612.7012.5719,902
Jun 29, 20230.0433 Dividend
Jun 28, 202312.4712.6912.4612.6912.5220,633
Jun 27, 202312.4012.6712.4012.5812.4115,990
Jun 26, 202312.4612.4812.4212.4212.258,430
Jun 23, 202312.4812.4812.3512.3712.2010,516
Jun 22, 202312.4412.5012.3612.4612.2912,320
Jun 21, 202312.5612.5912.4312.4512.2822,651
Jun 20, 202312.5812.7512.5012.7512.5720,342
Jun 19, 202312.6112.7012.6012.6012.43900
Jun 16, 202312.6512.7512.6012.6012.4326,332
Jun 15, 202312.4912.5812.4512.5712.4024,181
Jun 14, 202312.5012.7512.3812.3812.2153,703
Jun 13, 202312.6112.6512.5012.5012.3314,965
Jun 12, 202312.5512.6712.5112.6012.4319,706
Jun 09, 202312.5012.6112.5012.5112.3418,262
Jun 08, 202312.5312.6612.3512.6012.4319,769
Jun 07, 202312.5312.6412.4712.4712.3033,133
Jun 06, 202312.6012.6012.4912.6012.4326,015
Jun 05, 202312.6312.7112.5212.7112.535,490
Jun 02, 202312.6012.8012.4712.7612.5814,781
Jun 01, 202312.3012.6512.3012.6512.4831,374
May 31, 202312.2012.3312.0612.3012.1352,491
May 30, 202312.3912.3912.2112.3512.1827,985
May 30, 20230.0433 Dividend
May 29, 202312.4512.5012.3912.4112.208,660
May 26, 202312.6112.6112.3012.4012.1913,174
May 25, 202312.7412.7512.5012.6412.4211,610
May 24, 202312.6212.6912.5612.5612.349,008
May 23, 202312.9013.0012.6412.7412.5278,946
May 19, 202312.9113.1512.8113.0012.7810,960
May 18, 202312.8012.9712.7612.9712.7537,491
May 17, 202312.9012.9012.8212.8312.612,837
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...