BSR Real Estate Investment Trust (HOM.UN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 16.75 | 0 | 0.00 | 16.64 | 16.85 | 16.43 | 4135 |
| 1738795200 | 16.75 | 0.5 | 3.08 | 16.34 | 16.81 | 16.34 | 42983 |
| 1738708800 | 16.25 | 0.19 | 1.18 | 16.329999 | 16.329999 | 16.12 | 8196 |
| 1738622400 | 16.059999 | -0.22 | -1.35 | 16.32 | 16.34 | 15.97 | 17925 |
| 1738363200 | 16.28 | -0.17 | -1.03 | 16.37 | 16.61 | 16.17 | 33912 |
| 1738276800 | 16.45 | -0.2 | -1.20 | 16.75 | 16.76 | 16.45 | 90252 |
| 1738190400 | 16.649999 | 0.16 | 0.97 | 16.75 | 16.78 | 16.649999 | 7262 |
| 1738104000 | 16.489999 | -0.34 | -2.02 | 16.84 | 16.87 | 16.46 | 37476 |
| 1738017600 | 16.83 | 0.05 | 0.30 | 16.98 | 16.99 | 16.7 | 9977 |
| 1737758400 | 16.78 | 0.09 | 0.54 | 16.61 | 16.85 | 16.59 | 12003 |
| 1737672000 | 16.69 | -0.17 | -1.01 | 16.83 | 16.97 | 16.68 | 20094 |
| 1737585600 | 16.86 | -0.27 | -1.58 | 17.1 | 17.19 | 16.719999 | 39161 |
| 1737499200 | 17.13 | -0.46 | -2.62 | 17.57 | 17.58 | 17.13 | 24016 |
| 1737412800 | 17.59 | -0.13 | -0.73 | 17.56 | 17.59 | 17.21 | 2079 |
| 1737153600 | 17.72 | -0.02 | -0.11 | 17.84 | 17.87 | 17.67 | 12577 |
| 1737067200 | 17.74 | 0.08 | 0.45 | 17.5 | 17.85 | 17.46 | 36972 |
| 1736980800 | 17.66 | 0.57 | 3.34 | 17.05 | 17.66 | 17.05 | 9960 |
| 1736894400 | 17.09 | 0.11 | 0.65 | 16.86 | 17.16 | 16.86 | 112899 |
| 1736808000 | 16.98 | -0.04 | -0.24 | 16.95 | 17.25 | 16.94 | 7162 |
| 1736548800 | 17.02 | -0.45 | -2.58 | 17.42 | 17.42 | 16.81 | 20183 |
| 1736462400 | 17.47 | 0.03 | 0.17 | 17.33 | 17.53 | 17.22 | 23303 |
| 1736376000 | 17.44 | -0.11 | -0.63 | 17.53 | 17.57 | 17.4 | 8303 |
| 1736289600 | 17.55 | 0.05 | 0.29 | 17.5 | 17.59 | 17.45 | 22795 |
| 1736203200 | 17.5 | -0.36 | -2.02 | 18.98 | 18.98 | 17.42 | 15747 |
| 1735944000 | 17.86 | 0.18 | 1.02 | 17.71 | 17.88 | 17.71 | 4318 |
| 1735857600 | 17.68 | 0.14 | 0.80 | 17.38 | 17.68 | 17.38 | 5200 |
| 1735684800 | 17.54 | -0.04 | -0.23 | 17.55 | 17.64 | 17.32 | 3635 |
| 1735598400 | 17.58 | 0.09 | 0.51 | 17.43 | 17.58 | 17.3 | 7885 |
| 1735339200 | 17.49 | 0.14 | 0.81 | 17.37 | 17.71 | 17.36 | 9527 |
| 1735069200 | 17.35 | 0.1 | 0.58 | 17.24 | 17.35 | 17.17 | 4053 |
| 1734993600 | 17.25 | -0.39 | -2.21 | 17.65 | 17.65 | 17.25 | 7055 |
| 1734734400 | 17.64 | -0.26 | -1.45 | 17.98 | 17.98 | 17.61 | 5889 |
| 1734648000 | 17.9 | -0.03 | -0.17 | 17.92 | 17.93 | 17.79 | 29645 |
| 1734561600 | 17.93 | -0.04 | -0.22 | 18.07 | 18.11 | 17.89 | 9920 |
| 1734475200 | 17.97 | -0.37 | -2.02 | 18.51 | 18.57 | 17.96 | 79952 |
| 1734388800 | 18.34 | -0.14 | -0.76 | 18.53 | 18.56 | 18.34 | 3100 |
| 1734129600 | 18.48 | 0.4 | 2.21 | 18.41 | 18.54 | 18.34 | 8354 |
| 1734043200 | 18.08 | -0.32 | -1.74 | 18.07 | 18.48 | 18.07 | 2016 |
| 1733956800 | 18.4 | 0.05 | 0.27 | 18.375 | 18.48 | 18.375 | 3657 |
| 1733870400 | 18.35 | 0.09 | 0.49 | 18.16 | 18.37 | 18.16 | 9619 |
| 1733784000 | 18.26 | 0.16 | 0.88 | 18.29 | 18.36 | 18.09 | 12628 |
| 1733524800 | 18.1 | -0.31 | -1.68 | 18.44 | 18.62 | 18.1 | 17003 |
| 1733438400 | 18.41 | -0.13 | -0.70 | 18.38 | 18.54 | 18.36 | 186677 |
| 1733352000 | 18.54 | -0.04 | -0.22 | 18.72 | 18.72 | 18.27 | 7237 |
| 1733265600 | 18.58 | 0.03 | 0.16 | 18.6 | 18.72 | 18.41 | 19730 |
| 1733179200 | 18.55 | 0.05 | 0.27 | 18.55 | 18.78 | 18.55 | 23427 |
| 1732920000 | 18.5 | 0.11 | 0.60 | 18.51 | 18.59 | 18.41 | 13163 |
| 1732833600 | 18.39 | 0.17 | 0.93 | 18.2 | 18.39 | 18.2 | 7128 |
| 1732747200 | 18.22 | -0.07 | -0.38 | 18.53 | 18.53 | 18.1 | 8851 |
| 1732660800 | 18.29 | -0.15 | -0.81 | 18.22 | 18.51 | 18.22 | 11160 |
| 1732574400 | 18.44 | 0.29 | 1.60 | 18.15 | 18.44 | 18.15 | 4710 |
| 1732315200 | 18.15 | 0.08 | 0.44 | 18.235 | 18.25 | 18.12 | 5765 |
| 1732228800 | 18.07 | -0.11 | -0.61 | 17.62 | 18.26 | 17.62 | 9182 |
| 1732142400 | 18.18 | 0.02 | 0.11 | 18.27 | 18.42 | 18.16 | 11800 |
| 1732056000 | 18.16 | 0.01 | 0.06 | 18.15 | 18.2 | 18.06 | 25597 |
| 1731969600 | 18.15 | -0.23 | -1.25 | 18.42 | 18.42 | 18.15 | 10653 |
| 1731710400 | 18.38 | 0.21 | 1.16 | 18.32 | 18.46 | 18.08 | 17133 |
| 1731624000 | 18.17 | -0.08 | -0.44 | 18.25 | 18.44 | 18.02 | 10253 |
| 1731537600 | 18.25 | -0.11 | -0.60 | 18.32 | 18.39 | 18.13 | 5204 |
| 1731451200 | 18.36 | -0.24 | -1.29 | 18.58 | 18.59 | 18.13 | 68202 |
| 1731364800 | 18.6 | 0.63 | 3.51 | 17.85 | 18.6 | 17.85 | 52841 |
| 1731105600 | 17.97 | 0.05 | 0.28 | 17.86 | 18.31 | 17.74 | 24379 |
| 1731019200 | 17.92 | 0.14 | 0.79 | 17.96 | 17.96 | 17.66 | 9373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
