BSR Real Estate Investment Trust (HOM.U)
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 |
|---|---|---|---|---|---|---|---|
| 1721079600 | 11.94 | -0.08 | -0.67 | 12.04 | 12.04 | 11.89 | 43226 |
| 1720820400 | 12.02 | 0.05 | 0.42 | 11.95 | 12.14 | 11.89 | 30199 |
| 1720734000 | 11.97 | 0.12 | 1.01 | 11.83 | 12 | 11.8 | 55037 |
| 1720647600 | 11.85 | 0.11 | 0.94 | 11.7 | 11.85 | 11.62 | 20571 |
| 1720561200 | 11.74 | -0.11 | -0.93 | 11.83 | 11.84 | 11.65 | 20034 |
| 1720474800 | 11.85 | 0.19 | 1.63 | 11.7 | 11.85 | 11.57 | 78732 |
| 1720215600 | 11.66 | -0.17 | -1.44 | 11.87 | 11.93 | 11.6 | 18900 |
| 1720129200 | 11.83 | -0.05 | -0.42 | 11.92 | 11.92 | 11.8 | 461 |
| 1720042800 | 11.88 | 0.18 | 1.54 | 11.84 | 11.95 | 11.7 | 28540 |
| 1719956400 | 11.7 | -0.29 | -2.42 | 11.95 | 11.95 | 11.65 | 16276 |
| 1719610800 | 11.99 | 0.19 | 1.61 | 11.9 | 11.99 | 11.9 | 40641 |
| 1719524400 | 11.8 | 0.16 | 1.37 | 11.74 | 11.9 | 11.67 | 50739 |
| 1719438000 | 11.64 | 0.17 | 1.48 | 11.35 | 11.71 | 11.35 | 45279 |
| 1719351600 | 11.47 | -0.06 | -0.52 | 11.51 | 11.54 | 11.47 | 2640 |
| 1719265200 | 11.53 | 0.19 | 1.68 | 11.49 | 11.61 | 11.36 | 22760 |
| 1719006000 | 11.34 | 0.2 | 1.80 | 11.13 | 11.51 | 11.13 | 34873 |
| 1718919600 | 11.14 | -0.09 | -0.80 | 11.18 | 11.22 | 11.08 | 28991 |
| 1718833200 | 11.23 | 0.12 | 1.08 | 11.02 | 11.23 | 11 | 15827 |
| 1718746800 | 11.11 | 0.1 | 0.91 | 11.12 | 11.22 | 11.03 | 31360 |
| 1718660400 | 11.01 | -0.16 | -1.43 | 11.17 | 11.17 | 10.92 | 20377 |
| 1718401200 | 11.17 | -0.23 | -2.02 | 11.23 | 11.23 | 11.12 | 29191 |
| 1718314800 | 11.4 | 0.12 | 1.06 | 11.28 | 11.4 | 11.19 | 20398 |
| 1718228400 | 11.28 | -0.11 | -0.97 | 11.44 | 11.44 | 11.25 | 18492 |
| 1718142000 | 11.39 | -0.01 | -0.09 | 11.42 | 11.47 | 11.2 | 22170 |
| 1718055600 | 11.4 | 0.13 | 1.15 | 11.34 | 11.43 | 11.34 | 9045 |
| 1717796400 | 11.27 | -0.15 | -1.31 | 11.39 | 11.39 | 11.21 | 5413 |
| 1717710000 | 11.42 | -0.05 | -0.44 | 11.34 | 11.45 | 11.3 | 9730 |
| 1717623600 | 11.47 | 0.26 | 2.32 | 11.44 | 11.47 | 11.19 | 22010 |
| 1717537200 | 11.21 | -0.19 | -1.67 | 11.59 | 11.59 | 11.21 | 50378 |
| 1717450800 | 11.4 | -0.23 | -1.98 | 11.7 | 11.7 | 11.31 | 20819 |
| 1717191600 | 11.63 | 0.25 | 2.20 | 11.44 | 11.63 | 11.25 | 68537 |
| 1717105200 | 11.38 | 0.01 | 0.09 | 11.48 | 11.6 | 11.38 | 42555 |
| 1717018800 | 11.37 | -0.37 | -3.15 | 11.54 | 11.59 | 11.37 | 25518 |
| 1716932400 | 11.74 | 0.14 | 1.21 | 11.64 | 11.74 | 11.5 | 65381 |
| 1716846000 | 11.6 | -0.05 | -0.43 | 11.58 | 11.65 | 11.55 | 1200 |
| 1716586800 | 11.65 | 0.09 | 0.78 | 11.56 | 11.65 | 11.49 | 28274 |
| 1716500400 | 11.56 | -0.06 | -0.52 | 11.73 | 11.73 | 11.54 | 33774 |
| 1716414000 | 11.62 | -0.03 | -0.26 | 11.7 | 11.7 | 11.49 | 20973 |
| 1716327600 | 11.65 | -0.1 | -0.85 | 11.64 | 11.7 | 11.5 | 17490 |
| 1715982000 | 11.75 | 0.2 | 1.73 | 11.67 | 11.75 | 11.48 | 28292 |
| 1715895600 | 11.55 | 0.21 | 1.85 | 11.4 | 11.67 | 11.38 | 30813 |
| 1715809200 | 11.34 | 0.11 | 0.98 | 11.4 | 11.5 | 11.34 | 41057 |
| 1715722800 | 11.23 | -0.11 | -0.97 | 11.23 | 11.41 | 11.23 | 27442 |
| 1715636400 | 11.34 | 0.16 | 1.43 | 11.15 | 11.34 | 11.15 | 15216 |
| 1715377200 | 11.18 | -0.01 | -0.09 | 11.23 | 11.3 | 11.18 | 18417 |
| 1715290800 | 11.19 | 0.05 | 0.45 | 11.12 | 11.28 | 11.09 | 19836 |
| 1715204400 | 11.14 | -0.24 | -2.11 | 11.05 | 11.35 | 11.05 | 32317 |
| 1715118000 | 11.38 | 0.17 | 1.52 | 11.21 | 11.38 | 10.93 | 11962 |
| 1715031600 | 11.21 | 0.22 | 2.00 | 10.99 | 11.21 | 10.94 | 17430 |
| 1714772400 | 10.99 | 0.24 | 2.23 | 10.95 | 10.99 | 10.81 | 4145 |
| 1714686000 | 10.75 | -0.1 | -0.92 | 10.75 | 10.99 | 10.75 | 11608 |
| 1714599600 | 10.85 | 0.25 | 2.36 | 10.65 | 10.9 | 10.65 | 20272 |
| 1714513200 | 10.6 | -0.3 | -2.75 | 10.88 | 10.88 | 10.6 | 20907 |
| 1714426800 | 10.9 | 0.12 | 1.11 | 10.74 | 10.94 | 10.68 | 47725 |
| 1714167600 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1714081200 | 10.78 | -0.14 | -1.28 | 10.75 | 10.95 | 10.73 | 33010 |
| 1713994800 | 10.92 | 0.12 | 1.11 | 10.99 | 11.03 | 10.8 | 17365 |
| 1713908400 | 10.8 | -0.2 | -1.82 | 10.88 | 11.14 | 10.8 | 8792 |
| 1713822000 | 11 | 0.19 | 1.76 | 10.82 | 11 | 10.77 | 18712 |
| 1713562800 | 10.81 | 0.11 | 1.03 | 10.67 | 10.82 | 10.65 | 17672 |
| 1713476400 | 10.7 | -0.09 | -0.83 | 10.7 | 10.76 | 10.7 | 4500 |
| 1713390000 | 10.79 | 0.04 | 0.37 | 10.76 | 10.79 | 10.7 | 9934 |
| 1713303600 | 10.75 | -0.32 | -2.89 | 10.99 | 10.99 | 10.65 | 15564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
