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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	11.90	12.00	11.70	11.70	11.70	16,999
Sept 29, 2023	11.90	11.96	11.85	11.95	11.95	21,860
Sept 28, 2023	11.78	11.95	11.76	11.79	11.79	30,270
Sept 28, 2023	0.0433 Dividend
Sept 27, 2023	11.94	11.95	11.75	11.95	11.91	13,192
Sept 26, 2023	12.20	12.37	11.91	12.01	11.97	25,843
Sept 25, 2023	12.25	12.25	12.00	12.25	12.21	13,407
Sept 22, 2023	12.29	12.29	12.06	12.19	12.15	19,510
Sept 21, 2023	12.06	12.27	12.05	12.09	12.05	19,158
Sept 20, 2023	12.35	12.35	12.23	12.25	12.21	22,702
Sept 19, 2023	12.26	12.40	12.13	12.40	12.36	15,273
Sept 18, 2023	12.58	12.58	12.15	12.41	12.37	18,246
Sept 15, 2023	12.29	12.61	12.13	12.13	12.09	88,376
Sept 14, 2023	12.15	12.32	12.15	12.20	12.16	15,111
Sept 13, 2023	12.23	12.30	12.10	12.19	12.15	18,768
Sept 12, 2023	12.20	12.42	12.09	12.24	12.20	26,264
Sept 11, 2023	12.03	12.25	12.00	12.00	11.96	16,380
Sept 08, 2023	11.97	12.18	11.82	12.03	11.99	78,700
Sept 07, 2023	12.06	12.20	11.90	11.90	11.86	31,057
Sept 06, 2023	12.15	12.20	12.03	12.14	12.10	28,129
Sept 05, 2023	12.21	12.27	12.11	12.15	12.11	2,658
Sept 01, 2023	12.00	12.28	12.00	12.10	12.06	75,821
Aug 31, 2023	12.57	12.57	12.00	12.03	11.99	36,108
Aug 30, 2023	12.01	12.18	12.01	12.18	12.14	31,669
Aug 30, 2023	0.0433 Dividend
Aug 29, 2023	11.95	12.14	11.90	12.10	12.01	8,351
Aug 28, 2023	12.17	12.18	11.90	12.01	11.92	25,529
Aug 25, 2023	12.15	12.15	11.97	12.09	12.00	45,770
Aug 24, 2023	12.59	12.59	12.15	12.20	12.11	22,651
Aug 23, 2023	12.35	12.48	12.19	12.39	12.30	9,188
Aug 22, 2023	12.54	12.54	12.15	12.25	12.16	38,457
Aug 21, 2023	12.53	12.66	12.48	12.50	12.41	16,569
Aug 18, 2023	12.59	12.60	12.43	12.60	12.51	23,353
Aug 17, 2023	12.78	12.78	12.50	12.50	12.41	16,321
Aug 16, 2023	12.60	12.90	12.50	12.90	12.81	24,785
Aug 15, 2023	12.68	12.84	12.54	12.57	12.48	8,613
Aug 14, 2023	13.00	13.00	12.90	12.91	12.82	5,762
Aug 11, 2023	12.63	13.04	12.56	13.02	12.93	9,103
Aug 10, 2023	12.74	13.04	12.74	13.04	12.95	11,128
Aug 09, 2023	12.80	12.99	12.60	12.99	12.90	8,345
Aug 08, 2023	12.81	12.99	12.61	12.99	12.90	18,696
Aug 04, 2023	12.61	12.70	12.53	12.62	12.53	4,463
Aug 03, 2023	12.49	12.76	12.49	12.49	12.40	16,577
Aug 02, 2023	12.92	12.92	12.49	12.50	12.41	28,130
Aug 01, 2023	13.22	13.22	12.68	12.85	12.76	18,285
Jul 31, 2023	13.37	13.38	13.01	13.01	12.92	12,874
Jul 28, 2023	13.19	13.42	13.02	13.35	13.25	24,557
Jul 28, 2023	0.0433 Dividend
Jul 27, 2023	13.35	13.51	13.20	13.40	13.26	46,952
Jul 26, 2023	13.81	13.85	13.39	13.85	13.71	40,789
Jul 25, 2023	13.92	13.92	13.46	13.85	13.71	17,178
Jul 24, 2023	13.42	13.67	13.42	13.66	13.52	21,282
Jul 21, 2023	13.35	13.45	13.32	13.35	13.21	21,758
Jul 20, 2023	13.44	13.90	13.25	13.32	13.18	20,618
Jul 19, 2023	13.94	13.94	13.45	13.80	13.66	18,018
Jul 18, 2023	13.85	13.90	13.49	13.52	13.38	14,616
Jul 17, 2023	13.87	13.90	13.65	13.85	13.71	18,860
Jul 14, 2023	13.80	13.93	13.57	13.93	13.79	35,891
Jul 13, 2023	13.57	13.87	13.55	13.85	13.71	28,627
Jul 12, 2023	13.35	13.75	13.35	13.75	13.61	3,639
Jul 11, 2023	12.86	13.75	12.82	13.75	13.61	27,623
Jul 10, 2023	12.99	13.11	12.84	13.11	12.97	21,277
Jul 07, 2023	12.80	13.08	12.78	13.08	12.94	23,935
Jul 06, 2023	12.88	12.88	12.78	12.82	12.69	6,982
Jul 05, 2023	13.01	13.09	12.84	12.94	12.81	3,893
Jul 04, 2023	13.26	13.26	12.89	13.10	12.96	11,639
Jun 30, 2023	12.85	12.89	12.70	12.89	12.76	24,204
Jun 29, 2023	12.69	12.78	12.66	12.70	12.57	19,902
Jun 29, 2023	0.0433 Dividend
Jun 28, 2023	12.47	12.69	12.46	12.69	12.52	20,633
Jun 27, 2023	12.40	12.67	12.40	12.58	12.41	15,990
Jun 26, 2023	12.46	12.48	12.42	12.42	12.25	8,430
Jun 23, 2023	12.48	12.48	12.35	12.37	12.20	10,516
Jun 22, 2023	12.44	12.50	12.36	12.46	12.29	12,320
Jun 21, 2023	12.56	12.59	12.43	12.45	12.28	22,651
Jun 20, 2023	12.58	12.75	12.50	12.75	12.57	20,342
Jun 19, 2023	12.61	12.70	12.60	12.60	12.43	900
Jun 16, 2023	12.65	12.75	12.60	12.60	12.43	26,332
Jun 15, 2023	12.49	12.58	12.45	12.57	12.40	24,181
Jun 14, 2023	12.50	12.75	12.38	12.38	12.21	53,703
Jun 13, 2023	12.61	12.65	12.50	12.50	12.33	14,965
Jun 12, 2023	12.55	12.67	12.51	12.60	12.43	19,706
Jun 09, 2023	12.50	12.61	12.50	12.51	12.34	18,262
Jun 08, 2023	12.53	12.66	12.35	12.60	12.43	19,769
Jun 07, 2023	12.53	12.64	12.47	12.47	12.30	33,133
Jun 06, 2023	12.60	12.60	12.49	12.60	12.43	26,015
Jun 05, 2023	12.63	12.71	12.52	12.71	12.53	5,490
Jun 02, 2023	12.60	12.80	12.47	12.76	12.58	14,781
Jun 01, 2023	12.30	12.65	12.30	12.65	12.48	31,374
May 31, 2023	12.20	12.33	12.06	12.30	12.13	52,491
May 30, 2023	12.39	12.39	12.21	12.35	12.18	27,985
May 30, 2023	0.0433 Dividend
May 29, 2023	12.45	12.50	12.39	12.41	12.20	8,660
May 26, 2023	12.61	12.61	12.30	12.40	12.19	13,174
May 25, 2023	12.74	12.75	12.50	12.64	12.42	11,610
May 24, 2023	12.62	12.69	12.56	12.56	12.34	9,008
May 23, 2023	12.90	13.00	12.64	12.74	12.52	78,946
May 19, 2023	12.91	13.15	12.81	13.00	12.78	10,960
May 18, 2023	12.80	12.97	12.76	12.97	12.75	37,491
May 17, 2023	12.90	12.90	12.82	12.83	12.61	2,837
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7294-0.0021(-0.28%)

CRUDE OIL88.08-0.74(-0.83%)

Bitcoin CAD37,870.42-677.90(-1.76%)

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

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7294
-0.0021(-0.28%)

CRUDE OIL
88.08
-0.74(-0.83%)

Bitcoin CAD
37,870.42
-677.90(-1.76%)