Canada markets close in 44 minutes

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

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
14.65-0.29 (-1.92%)
As of 03:14PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202214.6514.6714.3614.6514.6522,571
Jun 29, 20220.0433 Dividend
Jun 28, 202214.5514.9814.5414.9814.9499,630
Jun 27, 202214.7414.8014.4914.6114.5733,187
Jun 24, 202214.7514.9114.5814.6314.5961,456
Jun 23, 202214.6114.7214.5014.5514.5136,220
Jun 22, 202214.5414.6314.4114.4514.4125,916
Jun 21, 202214.9914.9914.6314.7014.6642,566
Jun 20, 202214.9514.9514.6414.7214.6816,625
Jun 17, 202214.6115.1214.0114.9214.8826,896
Jun 16, 202214.5214.7614.3114.7514.7197,602
Jun 15, 202215.0115.1014.5014.8014.76122,527
Jun 14, 202215.3015.3014.7015.0014.9641,112
Jun 13, 202215.9615.9614.9815.1015.0674,855
Jun 10, 202216.0116.2115.9215.9815.9336,662
Jun 09, 202216.5816.5816.2516.3916.3447,733
Jun 08, 202216.9817.1016.6016.7516.7038,823
Jun 07, 202217.0117.2516.8016.9616.9146,627
Jun 06, 202217.4917.4917.0117.1617.1129,826
Jun 03, 202217.0117.4017.0117.2917.2432,177
Jun 02, 202217.1117.4017.1017.1117.0622,454
Jun 01, 202217.2917.5817.0817.1517.1045,165
May 31, 202217.3717.7617.0117.7617.7166,712
May 30, 202217.1617.3017.0317.1817.135,600
May 30, 20220.0433 Dividend
May 27, 202217.3517.4717.0117.0116.925,040
May 26, 202217.2517.3816.9017.3317.2429,511
May 25, 202217.1317.2217.0617.0917.001,660
May 24, 202217.4517.5016.9217.0816.9929,797
May 20, 202217.2117.7617.1317.6117.5172,564
May 19, 202217.1417.5217.0717.3017.2131,383
May 18, 202216.9917.4116.9217.4117.3215,045
May 17, 202217.4217.5816.7717.0716.9846,551
May 16, 202217.2517.3517.0717.3217.2316,346
May 13, 202216.7617.2516.7117.2017.1148,257
May 12, 202216.6916.8916.3516.8916.8012,075
May 11, 202217.4317.6016.4716.5016.4173,738
May 10, 202217.5117.6517.2217.2517.1636,093
May 09, 202218.0518.0517.2017.4517.3663,156
May 06, 202218.0518.2718.0418.0617.9645,096
May 05, 202218.9318.9917.9018.1618.0665,764
May 04, 202218.1018.8117.1218.7018.6046,158
May 03, 202218.1218.6017.8918.6018.50113,289
May 02, 202219.2319.3517.5517.9617.86106,373
Apr 29, 202219.5019.5519.3019.4619.35155,021
Apr 28, 202219.4619.5419.3519.5119.4049,143
Apr 28, 20220.0433 Dividend
Apr 27, 202219.2519.5519.2219.4619.3130,291
Apr 26, 202219.4419.5019.2619.2619.1115,844
Apr 25, 202219.2819.6619.2119.6119.4623,937
Apr 22, 202219.7119.7119.5319.6419.4913,766
Apr 21, 202219.9919.9919.6219.7519.6036,291
Apr 20, 202219.9719.9919.7019.9519.8093,918
Apr 19, 202219.6219.9019.5319.8419.6988,239
Apr 18, 202219.6119.6919.4519.6219.4793,323
Apr 14, 202219.6019.7519.6019.7319.5885,784
Apr 13, 202219.5519.7319.5219.6419.49458,651
Apr 12, 202219.7620.3419.7620.1520.0025,060
Apr 11, 202220.7320.7319.8519.8519.7043,706
Apr 08, 202220.5020.5120.2220.3320.1736,462
Apr 07, 202220.5220.8020.5020.5020.3470,129
Apr 06, 202220.7020.9220.2420.8020.6439,863
Apr 05, 202221.0021.4320.5020.5020.3440,863
Apr 04, 202220.7121.0020.5321.0020.8419,943
Apr 01, 202220.9620.9620.4420.7520.5949,379
Mar 31, 202221.5021.5120.5420.5420.3855,300
Mar 30, 202221.3021.5021.0821.1520.9964,117
Mar 30, 20220.0433 Dividend
Mar 29, 202220.9921.4120.7521.4021.1930,606
Mar 28, 202221.6621.6620.6020.9620.7672,449
Mar 25, 202221.5921.7721.2921.5321.3248,611
Mar 24, 202221.6821.7521.3521.6121.4041,980
Mar 23, 202221.5021.8021.2321.3621.1522,328
Mar 22, 202221.4521.6821.3521.4521.2425,977
Mar 21, 202221.9621.9621.0021.0020.8018,204
Mar 18, 202221.4922.1721.3521.7021.49108,145
Mar 17, 202221.4921.5021.0021.0020.8072,861
Mar 16, 202221.4121.5921.1921.5021.2973,023
Mar 15, 202221.0021.7220.4720.4720.2745,669
Mar 14, 202220.5521.1119.9020.9620.7644,274
Mar 11, 202220.2020.4420.1220.1519.9627,779
Mar 10, 202219.9920.0019.6020.0019.81117,910
Mar 09, 202219.5920.0319.4520.0019.81248,792
Mar 08, 202218.4419.1118.4419.1018.9246,389
Mar 07, 202218.7918.8518.4418.4418.2629,006
Mar 04, 202218.9419.0318.6918.8418.6622,624
Mar 03, 202219.0719.2518.9119.0518.8725,818
Mar 02, 202218.7419.1918.6919.1919.0046,331
Mar 01, 202218.8418.9918.5518.6018.4250,305
Feb 28, 202218.5018.9718.2018.9718.7994,033
Feb 25, 202218.5118.8018.1118.5318.3536,269
Feb 25, 20220.0433 Dividend
Feb 24, 202218.4918.6518.1818.6518.4337,809
Feb 23, 202219.1619.1718.5518.6518.4333,040
Feb 22, 202218.6318.7018.2818.7018.4883,395
Feb 18, 202219.0319.0318.5218.6018.3822,113
Feb 17, 202218.9918.9918.4518.7018.4829,338
Feb 16, 202218.8019.0718.7718.9018.67115,010
Feb 15, 202218.8018.8018.5018.5518.3353,395
Feb 14, 202218.9219.0218.6518.7418.5239,765
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...