Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
15.55-0.75 (-4.60%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202216.2016.2015.3515.5515.5544,687
Sept 22, 202216.7616.7616.2016.3016.308,746
Sept 21, 202216.8917.0516.7517.0017.007,755
Sept 20, 202216.9617.0916.7517.0017.0015,095
Sept 19, 202216.9617.0916.6317.0817.0810,833
Sept 16, 202216.8617.2516.7517.2417.2460,854
Sept 15, 202216.7817.1416.5416.9116.9123,780
Sept 14, 202216.8516.9516.6016.7216.7214,498
Sept 13, 202217.2817.2816.8416.8416.847,458
Sept 12, 202217.1817.4117.0517.1917.1924,170
Sept 09, 202216.6217.2016.5617.2017.2027,615
Sept 08, 202216.5416.8616.5416.6616.6630,732
Sept 07, 202216.3116.7216.3116.6416.6414,584
Sept 06, 202216.2416.5016.2416.2916.296,805
Sept 02, 202216.1516.4216.0016.2516.2524,042
Sept 01, 202216.1916.3015.9816.2016.2013,612
Aug 31, 202216.2616.4116.1316.4116.4138,616
Aug 30, 202216.7816.7816.2316.2316.2315,579
Aug 30, 20220.0433 Dividend
Aug 29, 202216.4916.9016.4916.5016.4615,846
Aug 26, 202217.3917.3916.7417.2117.1629,006
Aug 25, 202217.1917.4017.1217.2917.2418,763
Aug 24, 202216.9917.3416.9917.2117.1616,272
Aug 23, 202217.0917.2016.9817.2017.1520,338
Aug 22, 202217.1917.2516.9917.0817.0435,489
Aug 19, 202216.8817.1716.8516.9016.8630,978
Aug 18, 202217.2617.3516.8516.9616.9216,505
Aug 17, 202217.2517.3717.0017.1517.1013,656
Aug 16, 202217.0017.4017.0017.1917.1415,296
Aug 15, 202217.1017.1016.9017.0016.966,231
Aug 12, 202217.1917.3316.9416.9416.9030,742
Aug 11, 202217.3117.4016.9917.0016.9626,225
Aug 10, 202216.7917.4116.7917.4117.3644,076
Aug 09, 202216.5016.6316.1916.6316.598,505
Aug 08, 202216.3516.8716.2016.5016.4627,630
Aug 05, 202216.5717.0016.3616.3616.3215,943
Aug 04, 202216.7517.0016.6017.0016.9615,991
Aug 03, 202216.6216.9916.3716.5016.4621,572
Aug 02, 202217.2217.2216.0816.0816.0423,067
Jul 29, 202216.1317.0316.1316.7216.6844,266
Jul 28, 202216.2616.9916.2616.9016.8644,268
Jul 28, 20220.0433 Dividend
Jul 27, 202215.8716.6115.8716.2916.209,113
Jul 26, 202216.6416.6416.1216.1616.0729,220
Jul 25, 202216.3016.5015.9816.4016.3113,725
Jul 22, 202216.3616.6415.9715.9715.8914,100
Jul 21, 202215.8016.5815.8016.2216.1318,906
Jul 20, 202215.6416.0015.6015.9615.8819,830
Jul 19, 202215.5415.9115.1315.6015.5226,337
Jul 18, 202215.5915.9114.9915.1015.0264,273
Jul 15, 202214.9815.9014.9815.9015.8227,223
Jul 14, 202214.5314.9814.3714.8214.7433,875
Jul 13, 202214.7715.0514.7414.9114.838,800
Jul 12, 202214.8615.4914.8014.8014.7231,838
Jul 11, 202214.9914.9914.5014.9014.8214,320
Jul 08, 202214.8014.9014.6814.9014.823,400
Jul 07, 202214.6914.9914.6714.9314.8524,357
Jul 06, 202214.7814.7814.6914.7214.6419,335
Jul 05, 202214.7114.9914.5814.7014.6213,400
Jul 04, 202214.8215.3114.8215.0414.968,282
Jun 30, 202214.9714.9914.3714.9914.9155,830
Jun 29, 202214.6514.9614.3614.9614.8839,246
Jun 29, 20220.0433 Dividend
Jun 28, 202214.5514.9814.5414.9814.8699,630
Jun 27, 202214.7414.8014.4914.6114.4933,187
Jun 24, 202214.7514.9114.5814.6314.5161,456
Jun 23, 202214.6114.7214.5014.5514.4336,220
Jun 22, 202214.5414.6314.4114.4514.3325,916
Jun 21, 202214.9914.9914.6314.7014.5842,566
Jun 20, 202214.9514.9514.6414.7214.6016,625
Jun 17, 202214.6115.1214.0114.9214.8026,896
Jun 16, 202214.5214.7614.3114.7514.6397,602
Jun 15, 202215.0115.1014.5014.8014.68122,527
Jun 14, 202215.3015.3014.7015.0014.8841,112
Jun 13, 202215.9615.9614.9815.1014.9874,855
Jun 10, 202216.0116.2115.9215.9815.8536,662
Jun 09, 202216.5816.5816.2516.3916.2647,733
Jun 08, 202216.9817.1016.6016.7516.6138,823
Jun 07, 202217.0117.2516.8016.9616.8246,627
Jun 06, 202217.4917.4917.0117.1617.0229,826
Jun 03, 202217.0117.4017.0117.2917.1532,177
Jun 02, 202217.1117.4017.1017.1116.9722,454
Jun 01, 202217.2917.5817.0817.1517.0145,165
May 31, 202217.3717.7617.0117.7617.6266,712
May 30, 202217.1617.3017.0317.1817.045,600
May 30, 20220.0433 Dividend
May 27, 202217.3517.4717.0117.0116.835,040
May 26, 202217.2517.3816.9017.3317.1429,511
May 25, 202217.1317.2217.0617.0916.911,660
May 24, 202217.4517.5016.9217.0816.9029,797
May 20, 202217.2117.7617.1317.6117.4272,564
May 19, 202217.1417.5217.0717.3017.1231,383
May 18, 202216.9917.4116.9217.4117.2215,045
May 17, 202217.4217.5816.7717.0716.8946,551
May 16, 202217.2517.3517.0717.3217.1416,346
May 13, 202216.7617.2516.7117.2017.0248,257
May 12, 202216.6916.8916.3516.8916.7112,075
May 11, 202217.4317.6016.4716.5016.3273,738
May 10, 202217.5117.6517.2217.2517.0736,093
May 09, 202218.0518.0517.2017.4517.2663,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...