Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.40-0.01 (-0.06%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202415.3915.4415.1415.4015.4011,500
May 08, 202415.2015.6015.2015.4115.4110,900
May 07, 202415.1915.2015.0015.1215.128,800
May 06, 202414.9915.1414.9315.1315.1312,100
May 03, 202415.0015.0014.8414.9814.9810,200
May 02, 202414.8714.9814.7414.7814.7811,500
May 01, 202414.6814.9514.6114.8814.8811,800
Apr 30, 202414.9314.9314.7114.7814.789,200
Apr 29, 202414.7014.8814.5714.8314.8315,100
Apr 26, 202414.9514.9514.7714.8214.826,000
Apr 25, 202414.7614.9114.6514.8214.8212,600
Apr 24, 202415.2015.2014.7314.8714.8719,200
Apr 23, 202415.0015.1714.8415.1415.14129,800
Apr 22, 202414.7715.1214.7715.0715.0768,900
Apr 19, 202414.8114.8914.6114.8914.8912,000
Apr 18, 202414.7314.9714.7014.9714.9710,200
Apr 17, 202414.8615.1514.7014.7014.7011,200
Apr 16, 202415.0315.0414.7414.8114.8114,800
Apr 15, 202415.1515.4015.0615.1215.1232,200
Apr 12, 202415.3415.3615.1515.2115.2138,300
Apr 11, 202415.4215.4915.1615.1715.1716,400
Apr 10, 202415.5215.5515.3015.3115.3116,000
Apr 09, 202415.2115.5015.0015.4915.4920,000
Apr 08, 202415.0815.2314.8415.1515.1511,200
Apr 05, 202414.5315.0214.5315.0215.0227,500
Apr 04, 202414.6214.6814.5214.6514.6523,800
Apr 03, 202415.0615.2014.6114.6514.6519,100
Apr 02, 202415.0215.0714.7115.0715.0732,900
Apr 01, 202415.0815.2714.9115.0715.0713,400
Mar 28, 202414.7915.2614.5115.0915.0961,600
Mar 27, 202414.7714.9414.6914.8314.8320,500
Mar 26, 202414.9315.0214.7014.8714.8724,200
Mar 25, 202414.8014.9614.3214.9114.9136,200
Mar 22, 202414.9714.9714.5014.5614.5633,500
Mar 21, 202415.0515.1514.7514.8214.8257,600
Mar 20, 202414.8715.1314.8715.1115.119,600
Mar 19, 202415.0915.1014.9214.9414.949,300
Mar 18, 202415.4415.4414.8815.2415.2461,500
Mar 15, 202415.4115.6315.2915.4915.49213,700
Mar 14, 202415.5515.6515.2615.6015.6026,200
Mar 13, 202415.4215.7615.3015.6215.6237,100
Mar 12, 202415.1415.4315.0615.3515.3535,300
Mar 11, 202415.1015.2014.9215.0615.0614,100
Mar 08, 202414.9615.0214.6614.9814.9897,000
Mar 07, 202415.0715.1414.9415.0815.0820,900
Mar 06, 202415.2415.2414.9315.0815.088,700
Mar 05, 202415.2015.3914.9315.1015.1028,800
Mar 04, 202415.1215.3215.1215.2115.215,800
Mar 01, 202415.1815.4215.1715.2815.2825,700
Feb 29, 202415.2915.3615.2015.2715.2720,100
Feb 28, 202415.4715.4715.0715.1915.1919,500
Feb 27, 202415.4115.5015.2715.3315.3334,100
Feb 26, 202415.5215.5215.3015.3015.3010,000
Feb 23, 202415.3015.4515.3015.4415.4414,900
Feb 22, 202415.3715.5515.3015.3015.3026,500
Feb 21, 202415.3115.3915.3015.3515.3518,000
Feb 20, 202415.4415.4515.3015.3115.3113,300
Feb 16, 202415.4015.5015.3015.4415.4421,700
Feb 15, 202415.3215.5315.3015.4515.4514,800
Feb 14, 202415.4215.4415.3015.3915.3921,700
Feb 13, 202415.4215.6015.3015.3515.3524,900
Feb 12, 202415.0015.6315.0015.6015.608,500
Feb 09, 202415.1615.3814.7415.2015.2049,700
Feb 08, 202415.3315.4915.1515.2915.2921,000
Feb 07, 202415.7115.7115.4315.6115.6118,800
Feb 06, 202415.3915.7115.2515.7015.708,600
Feb 05, 202415.9315.9315.5915.5915.598,600
Feb 02, 202415.7115.8515.6715.7515.7515,800
Feb 01, 202415.9515.9515.5015.8215.829,000
Jan 31, 202415.8115.9615.5815.7515.7526,800
Jan 30, 202415.8515.9215.8115.8115.8111,300
Jan 29, 202416.1716.1815.7915.9215.9236,200
Jan 26, 202416.0316.0315.7915.9015.9012,700
Jan 25, 202416.2816.2815.7915.7915.7927,100
Jan 24, 202416.0216.1315.7015.7915.7935,100
Jan 23, 202415.9516.3015.9516.0116.0124,600
Jan 22, 202415.7816.2115.7516.0216.02103,200
Jan 19, 202415.1716.0915.1616.0616.06236,300
Jan 18, 202415.2515.3215.1715.2515.252,800
Jan 17, 202415.6315.7215.3415.3415.3455,900
Jan 16, 202415.7815.7815.6015.6315.6311,500
Jan 15, 202415.7816.0015.6115.8015.8012,300
Jan 12, 202415.6215.7115.6015.6015.6012,300
Jan 11, 202415.8715.8715.6415.6915.6910,900
Jan 10, 202415.9415.9415.6115.6315.639,000
Jan 09, 202415.9515.9615.5315.6515.6512,600
Jan 08, 202415.7715.9115.6815.8715.8712,900
Jan 05, 202415.6915.7315.5215.7115.719,800
Jan 04, 202415.8015.8015.5515.5515.5514,100
Jan 03, 202415.8715.9015.7015.7015.7021,500
Jan 02, 202415.7116.0115.7115.8815.8815,400
Dec 29, 202315.8515.8515.6015.7015.708,100
Dec 28, 202315.5115.8315.5015.6815.689,300
Dec 27, 202315.6315.6915.5515.5815.5829,200
Dec 22, 202315.7015.7115.5015.6415.6413,800
Dec 21, 202315.2515.5815.2415.5815.5824,600
Dec 20, 202315.3515.6015.2915.3015.3026,100
Dec 19, 202315.5915.7515.4215.7015.7023,600
Dec 18, 202315.2315.6015.2315.5515.5523,600
Dec 15, 202315.9815.9815.4015.5015.5050,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...