BSR Real Estate Investment Trust (HOM.UN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 16.87 | 0.49 | 2.99 | 16.46 | 16.87 | 16.45 | 39687 |
| 1721425200 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1721338800 | 16.379999 | 0.01 | 0.06 | 16.36 | 16.469999 | 16.219999 | 17683 |
| 1721252400 | 16.37 | -0.13 | -0.79 | 16.39 | 16.559999 | 16.34 | 6529 |
| 1721166000 | 16.5 | 0 | 0.00 | 16.54 | 16.59 | 16.309999 | 10595 |
| 1721079600 | 16.5 | -0.04 | -0.24 | 16.219999 | 16.5 | 16.219999 | 8074 |
| 1720820400 | 16.54 | 0.24 | 1.47 | 16.329999 | 16.54 | 16.21 | 13962 |
| 1720734000 | 16.3 | 0.23 | 1.43 | 16.12 | 16.329999 | 16.11 | 9039 |
| 1720647600 | 16.07 | 0.12 | 0.75 | 16.04 | 16.129999 | 15.84 | 8616 |
| 1720561200 | 15.95 | -0.28 | -1.73 | 16.26 | 16.26 | 15.89 | 11983 |
| 1720474800 | 16.23 | 0.37 | 2.33 | 15.91 | 16.26 | 15.81 | 6093 |
| 1720215600 | 15.86 | -0.26 | -1.61 | 16.19 | 16.29 | 15.82 | 9766 |
| 1720129200 | 16.12 | -0.08 | -0.49 | 16.11 | 16.19 | 15.95 | 3010 |
| 1720042800 | 16.2 | 0.2 | 1.25 | 16.129999 | 16.2 | 15.99 | 9523 |
| 1719956400 | 16 | -0.28 | -1.72 | 16.239999 | 16.239999 | 15.87 | 8545 |
| 1719610800 | 16.28 | 0.01 | 0.06 | 15.6 | 16.41 | 15.6 | 11309 |
| 1719524400 | 16.27 | 0.37 | 2.33 | 16.129999 | 16.3 | 16.02 | 31530 |
| 1719438000 | 15.9 | 0.27 | 1.73 | 15.51 | 16.04 | 15.51 | 18473 |
| 1719351600 | 15.63 | -0.15 | -0.95 | 15.62 | 15.8 | 15.62 | 10026 |
| 1719265200 | 15.78 | 0.32 | 2.07 | 15.63 | 15.81 | 15.56 | 7132 |
| 1719006000 | 15.46 | 0.16 | 1.05 | 15.17 | 15.72 | 15.17 | 12495 |
| 1718919600 | 15.3 | 0.01 | 0.07 | 15.23 | 15.34 | 15.12 | 12174 |
| 1718833200 | 15.29 | 0.01 | 0.07 | 15.3 | 15.37 | 15.05 | 12198 |
| 1718746800 | 15.28 | 0.06 | 0.39 | 15.22 | 15.32 | 15.15 | 40544 |
| 1718660400 | 15.22 | -0.03 | -0.20 | 15.13 | 15.37 | 14.96 | 23281 |
| 1718401200 | 15.25 | -0.25 | -1.61 | 15.43 | 15.43 | 15.25 | 8812 |
| 1718314800 | 15.5 | -0.03 | -0.19 | 15.5 | 15.68 | 15.41 | 18450 |
| 1718228400 | 15.53 | -0.01 | -0.06 | 15.66 | 15.66 | 15.37 | 33017 |
| 1718142000 | 15.54 | -0.2 | -1.27 | 15.8 | 15.8 | 15.47 | 10443 |
| 1718055600 | 15.74 | 0.24 | 1.55 | 15.7 | 15.79 | 15.62 | 13699 |
| 1717796400 | 15.5 | -0.07 | -0.45 | 15.66 | 15.66 | 15.45 | 20308 |
| 1717710000 | 15.57 | -0.11 | -0.70 | 15.43 | 15.67 | 15.43 | 5902 |
| 1717623600 | 15.68 | 0.11 | 0.71 | 15.68 | 15.68 | 15.29 | 23959 |
| 1717537200 | 15.57 | -0.1 | -0.64 | 15.64 | 15.74 | 15.53 | 7642 |
| 1717450800 | 15.67 | -0.06 | -0.38 | 15.84 | 15.84 | 15.44 | 8128 |
| 1717191600 | 15.73 | 0.16 | 1.03 | 15.47 | 15.76 | 15.34 | 11800 |
| 1717105200 | 15.57 | -0.11 | -0.70 | 15.65 | 15.77 | 15.57 | 13913 |
| 1717018800 | 15.68 | -0.08 | -0.51 | 15.77 | 15.79 | 15.64 | 12830 |
| 1716932400 | 15.76 | -0.08 | -0.51 | 15.84 | 15.94 | 15.69 | 19393 |
| 1716846000 | 15.84 | -0.09 | -0.56 | 15.8 | 15.84 | 15.77 | 3748 |
| 1716586800 | 15.93 | 0.03 | 0.19 | 15.86 | 15.93 | 15.74 | 5834 |
| 1716500400 | 15.9 | -0.06 | -0.38 | 15.89 | 15.99 | 15.8 | 11058 |
| 1716414000 | 15.96 | 0.06 | 0.38 | 15.81 | 16.02 | 15.74 | 6394 |
| 1716327600 | 15.9 | 0.09 | 0.57 | 15.7 | 15.95 | 15.7 | 11648 |
| 1715982000 | 15.81 | -0.11 | -0.69 | 15.91 | 15.91 | 15.64 | 17219 |
| 1715895600 | 15.92 | 0.31 | 1.99 | 15.68 | 15.92 | 15.51 | 17131 |
| 1715809200 | 15.61 | 0.13 | 0.84 | 15.54 | 15.66 | 15.5 | 12992 |
| 1715722800 | 15.48 | -0.08 | -0.51 | 15.56 | 15.59 | 15.33 | 13365 |
| 1715636400 | 15.56 | 0.12 | 0.78 | 15.39 | 15.56 | 15.25 | 10163 |
| 1715377200 | 15.44 | 0.04 | 0.26 | 15.44 | 15.5 | 15.3 | 13886 |
| 1715290800 | 15.4 | -0.01 | -0.06 | 15.39 | 15.44 | 15.14 | 11482 |
| 1715204400 | 15.41 | 0.29 | 1.92 | 15.2 | 15.6 | 15.2 | 10883 |
| 1715118000 | 15.12 | -0.01 | -0.07 | 15.19 | 15.2 | 15 | 8799 |
| 1715031600 | 15.13 | 0.15 | 1.00 | 14.99 | 15.14 | 14.93 | 12059 |
| 1714772400 | 14.98 | 0.2 | 1.35 | 15 | 15 | 14.84 | 10164 |
| 1714686000 | 14.78 | -0.1 | -0.67 | 14.87 | 14.98 | 14.74 | 11514 |
| 1714599600 | 14.88 | 0.1 | 0.68 | 14.68 | 14.95 | 14.61 | 11813 |
| 1714513200 | 14.78 | -0.05 | -0.34 | 14.93 | 14.93 | 14.71 | 9241 |
| 1714426800 | 14.83 | 0.01 | 0.07 | 14.7 | 14.88 | 14.57 | 15085 |
| 1714167600 | 14.82 | 0 | 0.00 | 14.95 | 14.95 | 14.77 | 6018 |
| 1714081200 | 14.82 | -0.05 | -0.34 | 14.76 | 14.9 | 14.65 | 12621 |
| 1713994800 | 14.87 | -0.27 | -1.78 | 15.2 | 15.2 | 14.73 | 19156 |
| 1713908400 | 15.14 | 0.07 | 0.46 | 15 | 15.17 | 14.84 | 129814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
