Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Delayed Quote USD

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

Compare

12.58

-0.37

(-2.86%)

At close: 4:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	12.88	12.88	12.50	12.58	12.58	11,936
Mar 5, 2025	13.05	13.05	12.74	12.95	12.95	11,600
Mar 4, 2025	12.68	13.19	12.68	13.19	13.19	22,300
Mar 3, 2025	12.90	13.01	12.66	12.66	12.66	28,100
Feb 28, 2025	0.05 Dividend
Feb 28, 2025	13.05	13.07	12.73	12.86	12.86	45,900
Feb 27, 2025	12.21	13.12	12.04	13.10	13.05	146,300
Feb 26, 2025	12.08	12.08	11.75	12.07	12.03	9,800
Feb 25, 2025	11.51	12.06	11.51	12.00	11.96	8,700
Feb 24, 2025	11.49	11.73	11.49	11.66	11.62	9,300
Feb 21, 2025	11.64	11.72	11.46	11.46	11.42	2,100
Feb 20, 2025	11.76	11.76	11.64	11.64	11.60	6,800
Feb 19, 2025	11.74	11.74	11.59	11.62	11.58	500
Feb 18, 2025	11.66	11.96	11.66	11.78	11.74	6,300
Feb 14, 2025	11.91	11.94	11.64	11.64	11.60	8,100
Feb 13, 2025	11.79	11.97	11.70	11.70	11.66	4,800
Feb 12, 2025	11.99	12.16	11.59	11.59	11.55	25,300
Feb 11, 2025	12.04	12.12	11.94	11.94	11.90	2,400
Feb 10, 2025	11.95	12.11	11.91	11.91	11.87	8,800
Feb 7, 2025	11.88	12.06	11.75	11.93	11.89	13,100
Feb 6, 2025	11.63	11.80	11.50	11.80	11.76	6,700
Feb 5, 2025	11.40	11.72	11.40	11.54	11.50	19,600
Feb 4, 2025	11.30	11.40	11.23	11.26	11.22	10,100
Feb 3, 2025	11.25	11.36	11.00	11.36	11.32	44,100
Jan 31, 2025	0.05 Dividend
Jan 31, 2025	11.39	11.46	11.14	11.21	11.17	28,400
Jan 30, 2025	11.64	11.67	11.30	11.30	11.21	16,000
Jan 29, 2025	11.54	11.61	11.49	11.61	11.52	7,800
Jan 28, 2025	11.67	11.67	11.40	11.40	11.31	5,200
Jan 27, 2025	11.74	11.76	11.63	11.71	11.62	3,700
Jan 24, 2025	11.59	11.73	11.59	11.65	11.56	4,500
Jan 23, 2025	11.78	11.82	11.61	11.82	11.73	13,800
Jan 22, 2025	11.92	12.06	11.67	11.76	11.67	9,800
Jan 21, 2025	12.03	12.28	11.92	11.92	11.83	6,000
Jan 20, 2025	12.20	12.20	12.05	12.15	12.06	700
Jan 17, 2025	12.38	12.41	12.06	12.06	11.97	9,000
Jan 16, 2025	12.17	12.45	12.17	12.17	12.08	13,200
Jan 15, 2025	11.90	12.18	11.90	12.06	11.97	5,200
Jan 14, 2025	11.85	11.98	11.60	11.60	11.51	19,100
Jan 13, 2025	11.80	11.92	11.71	11.78	11.69	6,700
Jan 10, 2025	12.02	12.02	11.64	11.78	11.69	18,500
Jan 9, 2025	12.15	12.15	12.15	12.15	12.06	600
Jan 8, 2025	12.11	12.36	12.05	12.15	12.06	9,400
Jan 7, 2025	12.21	12.39	12.14	12.18	12.09	15,800
Jan 6, 2025	12.75	12.75	12.15	12.33	12.23	24,400
Jan 3, 2025	12.31	12.42	12.31	12.33	12.23	3,900
Jan 2, 2025	12.14	12.40	12.11	12.40	12.30	12,000
Dec 31, 2024	0.05 Dividend
Dec 31, 2024	12.20	12.26	12.04	12.13	12.04	9,500
Dec 30, 2024	12.09	12.23	12.02	12.13	11.99	5,100
Dec 27, 2024	12.09	12.28	12.00	12.05	11.91	10,600
Dec 24, 2024	12.25	12.25	11.98	12.25	12.11	4,800
Dec 23, 2024	12.29	12.29	12.02	12.27	12.13	9,200
Dec 20, 2024	12.39	12.51	12.24	12.30	12.16	18,800
Dec 19, 2024	12.43	12.52	12.37	12.45	12.31	75,100
Dec 18, 2024	12.61	12.67	12.42	12.67	12.52	22,900
Dec 17, 2024	12.95	12.96	12.53	12.53	12.38	112,600
Dec 16, 2024	13.09	13.09	12.86	12.95	12.80	3,500
Dec 13, 2024	12.96	13.06	12.86	12.90	12.75	2,400
Dec 12, 2024	13.01	13.01	12.82	12.82	12.67	1,000
Dec 11, 2024	13.20	13.20	12.95	13.01	12.86	5,500
Dec 10, 2024	12.93	13.00	12.85	13.00	12.85	10,500
Dec 9, 2024	12.98	13.04	12.79	12.86	12.71	34,100
Dec 6, 2024	13.07	13.20	12.83	12.94	12.79	70,100
Dec 5, 2024	13.19	13.21	13.01	13.01	12.86	13,400
Dec 4, 2024	13.20	13.34	13.00	13.34	13.19	19,500
Dec 3, 2024	13.22	13.34	13.14	13.15	13.00	20,600
Dec 2, 2024	13.25	13.37	13.14	13.14	12.99	32,700
Nov 29, 2024	0.05 Dividend
Nov 29, 2024	13.23	13.33	13.05	13.33	13.18	30,000
Nov 28, 2024	13.10	13.10	13.10	13.10	12.90	100
Nov 27, 2024	13.07	13.12	12.95	13.05	12.85	26,100
Nov 26, 2024	12.86	13.18	12.86	13.05	12.85	22,900
Nov 25, 2024	13.03	13.25	13.03	13.25	13.05	41,400
Nov 22, 2024	13.10	13.10	12.97	13.02	12.82	18,300
Nov 21, 2024	12.78	13.14	12.78	13.10	12.90	30,200
Nov 20, 2024	12.93	13.20	12.90	13.20	13.00	32,500
Nov 19, 2024	13.00	13.13	12.95	13.13	12.93	27,300
Nov 18, 2024	12.98	13.11	12.95	12.96	12.76	24,500
Nov 15, 2024	13.03	13.19	12.86	13.19	12.99	33,900
Nov 14, 2024	13.05	13.16	12.88	13.01	12.81	27,300
Nov 13, 2024	13.09	13.19	12.93	13.19	12.99	32,500
Nov 12, 2024	13.19	13.28	13.03	13.26	13.06	33,900
Nov 11, 2024	12.95	13.50	12.95	13.50	13.30	33,500
Nov 8, 2024	12.86	13.00	12.73	13.00	12.80	40,300
Nov 7, 2024	12.92	12.98	12.71	12.88	12.69	17,900
Nov 6, 2024	12.65	12.81	12.63	12.81	12.62	18,500
Nov 5, 2024	12.70	12.80	12.66	12.80	12.61	13,300
Nov 4, 2024	12.60	12.83	12.55	12.68	12.49	33,200
Nov 1, 2024	12.83	12.85	12.52	12.52	12.33	20,000
Oct 31, 2024	0.05 Dividend
Oct 31, 2024	12.90	12.94	12.81	12.94	12.74	8,500
Oct 30, 2024	13.24	13.25	12.88	13.08	12.84	32,400
Oct 29, 2024	13.74	13.74	13.14	13.29	13.04	27,200
Oct 28, 2024	13.42	13.44	13.13	13.15	12.90	51,000
Oct 25, 2024	13.44	13.44	12.86	13.23	12.98	93,000
Oct 24, 2024	13.32	13.32	13.01	13.29	13.04	27,000
Oct 23, 2024	13.27	13.27	12.99	12.99	12.75	8,600
Oct 22, 2024	12.93	13.15	12.91	12.93	12.69	19,100
Oct 21, 2024	13.20	13.20	12.92	12.92	12.68	9,100
Oct 18, 2024	13.40	13.40	12.91	13.18	12.93	37,500
Oct 17, 2024	13.43	13.45	13.23	13.35	13.10	26,900
Oct 16, 2024	13.51	13.59	13.51	13.59	13.34	1,400
Oct 15, 2024	13.42	13.55	13.37	13.43	13.18	24,900
Oct 11, 2024	13.59	13.66	13.48	13.50	13.25	44,900
Oct 10, 2024	13.76	13.85	13.63	13.63	13.38	34,300
Oct 9, 2024	13.84	13.85	13.74	13.74	13.48	6,400
Oct 8, 2024	14.02	14.02	13.85	13.85	13.59	18,600
Oct 7, 2024	13.81	14.02	13.81	14.02	13.76	33,000
Oct 4, 2024	13.96	14.11	13.76	13.76	13.50	25,200
Oct 3, 2024	14.23	14.23	14.02	14.23	13.96	41,100
Oct 2, 2024	14.00	14.21	14.00	14.00	13.74	23,400
Oct 1, 2024	13.93	14.25	13.89	14.25	13.98	4,400
Sep 30, 2024	14.13	14.19	13.99	14.19	13.93	23,800
Sep 27, 2024	0.05 Dividend
Sep 27, 2024	14.16	14.16	14.03	14.14	13.88	26,300
Sep 26, 2024	14.09	14.30	14.08	14.11	13.80	37,000
Sep 25, 2024	14.29	14.36	14.01	14.01	13.70	32,300
Sep 24, 2024	14.23	14.32	14.20	14.28	13.97	17,100
Sep 23, 2024	14.01	14.25	13.89	14.24	13.93	22,800
Sep 20, 2024	13.94	14.23	13.94	14.22	13.91	180,900
Sep 19, 2024	14.15	14.18	13.85	14.15	13.84	25,900
Sep 18, 2024	14.30	14.30	13.65	13.80	13.50	44,700
Sep 17, 2024	14.10	14.48	13.98	14.30	13.99	26,300
Sep 16, 2024	14.07	14.20	13.69	14.20	13.89	36,300
Sep 13, 2024	13.57	14.20	13.33	13.98	13.67	35,600
Sep 12, 2024	13.83	13.83	13.64	13.64	13.34	5,900
Sep 11, 2024	13.78	13.78	13.35	13.69	13.39	16,300
Sep 10, 2024	13.38	13.75	13.25	13.75	13.45	85,100
Sep 9, 2024	13.25	13.43	13.16	13.43	13.14	677,400
Sep 6, 2024	13.28	13.36	13.20	13.36	13.07	54,500
Sep 5, 2024	13.53	13.56	13.31	13.38	13.09	30,100
Sep 4, 2024	13.51	13.58	13.41	13.54	13.24	43,300
Sep 3, 2024	13.71	13.71	13.36	13.38	13.09	30,900
Aug 30, 2024	0.05 Dividend
Aug 30, 2024	13.51	13.51	13.33	13.45	13.16	78,300
Aug 29, 2024	13.38	13.52	13.35	13.51	13.16	36,000
Aug 28, 2024	13.56	13.56	13.29	13.50	13.16	37,500
Aug 27, 2024	13.29	13.51	13.29	13.50	13.16	7,700
Aug 26, 2024	13.17	13.40	13.09	13.25	12.91	28,900
Aug 23, 2024	13.06	13.31	13.05	13.05	12.72	30,400
Aug 22, 2024	12.95	13.10	12.88	13.06	12.73	38,300
Aug 21, 2024	12.96	13.17	12.94	13.14	12.81	21,200
Aug 20, 2024	13.02	13.12	12.96	13.10	12.77	5,700
Aug 19, 2024	12.91	13.37	12.90	13.37	13.03	24,300
Aug 16, 2024	12.72	13.00	12.57	12.75	12.43	148,300
Aug 15, 2024	12.76	12.90	12.72	12.86	12.53	28,600
Aug 14, 2024	12.60	12.94	12.54	12.94	12.61	13,600
Aug 13, 2024	12.49	12.67	12.38	12.53	12.21	16,000
Aug 12, 2024	12.49	12.65	12.45	12.55	12.23	119,800
Aug 9, 2024	12.75	12.75	12.63	12.75	12.43	12,300
Aug 8, 2024	12.90	12.90	12.51	12.65	12.33	24,300
Aug 7, 2024	12.76	13.03	12.60	12.97	12.64	21,100
Aug 6, 2024	12.31	12.93	12.20	12.73	12.41	48,000
Aug 2, 2024	12.50	12.50	12.35	12.35	12.04	11,600
Aug 1, 2024	12.44	12.66	12.24	12.53	12.21	28,100
Jul 31, 2024	0.04 Dividend
Jul 31, 2024	12.25	12.50	12.15	12.50	12.18	20,700
Jul 30, 2024	12.23	12.24	12.15	12.15	11.80	4,600
Jul 29, 2024	12.35	12.36	12.15	12.16	11.81	9,300
Jul 26, 2024	12.30	12.35	12.26	12.30	11.95	8,100
Jul 25, 2024	12.39	12.42	12.29	12.34	11.98	15,500
Jul 24, 2024	12.40	12.40	12.30	12.30	11.95	30,100
Jul 23, 2024	12.35	12.46	12.23	12.23	11.88	33,700
Jul 22, 2024	12.04	12.24	11.95	12.15	11.80	27,800
Jul 19, 2024	12.05	12.08	11.95	12.01	11.66	19,900
Jul 18, 2024	11.95	12.04	11.87	11.99	11.64	30,500
Jul 17, 2024	11.97	12.12	11.86	12.01	11.66	23,800
Jul 16, 2024	12.01	12.10	11.89	11.90	11.56	157,200
Jul 15, 2024	12.04	12.04	11.87	11.94	11.60	43,200
Jul 12, 2024	11.95	12.14	11.89	12.02	11.67	30,200
Jul 11, 2024	11.83	12.00	11.80	11.97	11.63	55,000
Jul 10, 2024	11.70	11.85	11.62	11.85	11.51	20,600
Jul 9, 2024	11.83	11.84	11.65	11.74	11.40	20,000
Jul 8, 2024	11.70	11.85	11.57	11.85	11.51	78,700
Jul 5, 2024	11.87	11.93	11.60	11.66	11.32	18,900
Jul 4, 2024	11.92	11.92	11.80	11.83	11.49	500
Jul 3, 2024	11.84	11.95	11.70	11.88	11.54	28,500
Jul 2, 2024	11.95	11.95	11.60	11.70	11.36	16,300
Jun 28, 2024	0.04 Dividend
Jun 28, 2024	11.90	11.99	11.90	11.99	11.64	40,600
Jun 27, 2024	11.74	11.90	11.67	11.80	11.42	50,700
Jun 26, 2024	11.35	11.71	11.35	11.64	11.26	45,300
Jun 25, 2024	11.51	11.59	11.47	11.47	11.10	2,600
Jun 24, 2024	11.49	11.63	11.36	11.53	11.16	22,800
Jun 21, 2024	11.13	11.51	11.10	11.34	10.97	34,900
Jun 20, 2024	11.18	11.25	11.07	11.14	10.78	29,000
Jun 19, 2024	11.02	11.23	11.00	11.23	10.87	15,800
Jun 18, 2024	11.12	11.22	11.03	11.11	10.75	31,400
Jun 17, 2024	11.17	11.17	10.92	11.01	10.65	20,400
Jun 14, 2024	11.23	11.23	11.12	11.17	10.81	29,200
Jun 13, 2024	11.28	11.40	11.19	11.40	11.03	20,400
Jun 12, 2024	11.44	11.44	11.25	11.28	10.92	18,500
Jun 11, 2024	11.42	11.49	11.20	11.39	11.02	22,200
Jun 10, 2024	11.34	11.43	11.34	11.40	11.03	9,000
Jun 7, 2024	11.39	11.39	11.21	11.27	10.91	5,400
Jun 6, 2024	11.34	11.48	11.30	11.42	11.05	9,700
Jun 5, 2024	11.44	11.47	11.19	11.47	11.10	22,000
Jun 4, 2024	11.59	11.59	11.21	11.21	10.85	50,400
Jun 3, 2024	11.70	11.70	11.30	11.40	11.03	20,800
May 31, 2024	0.04 Dividend
May 31, 2024	11.44	11.63	11.25	11.63	11.25	68,500
May 30, 2024	11.48	11.60	11.38	11.38	10.97	42,600
May 29, 2024	11.54	11.59	11.37	11.37	10.96	25,500
May 28, 2024	11.64	11.74	11.50	11.74	11.32	65,400
May 27, 2024	11.58	11.65	11.55	11.60	11.18	1,200
May 24, 2024	11.56	11.65	11.49	11.65	11.23	28,300
May 23, 2024	11.73	11.73	11.54	11.56	11.14	33,800
May 22, 2024	11.70	11.70	11.49	11.62	11.20	21,000
May 21, 2024	11.64	11.70	11.50	11.65	11.23	17,500
May 17, 2024	11.67	11.75	11.48	11.75	11.33	28,300
May 16, 2024	11.40	11.67	11.38	11.55	11.13	30,800
May 15, 2024	11.40	11.50	11.34	11.34	10.93	41,100
May 14, 2024	11.23	11.41	11.23	11.23	10.83	27,400
May 13, 2024	11.15	11.34	11.15	11.34	10.93	15,200
May 10, 2024	11.23	11.30	11.18	11.18	10.78	18,400
May 9, 2024	11.12	11.28	11.09	11.19	10.79	19,800
May 8, 2024	11.05	11.35	11.05	11.14	10.74	32,300
May 7, 2024	11.21	11.38	10.93	11.38	10.97	12,000
May 6, 2024	10.99	11.21	10.94	11.21	10.81	17,400
May 3, 2024	10.95	10.99	10.81	10.99	10.59	4,100
May 2, 2024	10.75	10.99	10.75	10.75	10.36	11,600
May 1, 2024	10.65	10.90	10.65	10.85	10.46	20,300
Apr 30, 2024	10.88	10.88	10.60	10.60	10.22	20,900
Apr 29, 2024	0.04 Dividend
Apr 29, 2024	10.74	10.94	10.68	10.90	10.51	47,700
Apr 26, 2024	10.79	10.95	10.79	10.79	10.36	17,800
Apr 25, 2024	10.75	10.97	10.73	10.78	10.35	33,000
Apr 24, 2024	10.99	11.05	10.80	10.92	10.49	17,400
Apr 23, 2024	10.88	11.14	10.80	10.80	10.37	8,800
Apr 22, 2024	10.82	11.00	10.77	11.00	10.56	18,700
Apr 19, 2024	10.67	10.82	10.65	10.81	10.38	17,700
Apr 18, 2024	10.70	10.76	10.70	10.70	10.27	4,500
Apr 17, 2024	10.76	10.79	10.70	10.79	10.36	9,900
Apr 16, 2024	10.99	10.99	10.64	10.75	10.32	15,600
Apr 15, 2024	11.04	11.19	10.92	11.07	10.63	86,200
Apr 12, 2024	11.16	11.30	10.96	10.98	10.54	37,700
Apr 11, 2024	11.44	11.44	11.06	11.11	10.67	19,800
Apr 10, 2024	11.35	11.40	11.15	11.20	10.75	33,900
Apr 9, 2024	11.15	11.44	11.08	11.41	10.96	53,600
Apr 8, 2024	11.06	11.25	10.97	11.24	10.79	24,100
Apr 5, 2024	10.80	11.14	10.80	11.07	10.63	8,400
Apr 4, 2024	10.78	11.00	10.75	10.75	10.32	37,700
Apr 3, 2024	11.10	11.14	10.84	11.10	10.66	27,800
Apr 2, 2024	11.02	11.05	10.84	10.95	10.51	5,300
Apr 1, 2024	11.28	11.28	10.92	10.92	10.49	14,300
Mar 28, 2024	10.92	11.24	10.70	11.05	10.61	148,100
Mar 27, 2024	0.04 Dividend
Mar 27, 2024	10.76	10.95	10.76	10.76	10.33	22,800
Mar 26, 2024	10.90	11.04	10.83	10.89	10.42	33,800
Mar 25, 2024	10.74	11.00	10.53	10.96	10.48	31,500
Mar 22, 2024	10.89	10.94	10.65	10.70	10.23	22,100
Mar 21, 2024	11.14	11.15	10.89	10.95	10.47	25,700
Mar 20, 2024	11.01	11.22	10.99	11.15	10.66	7,000
Mar 19, 2024	11.35	11.35	11.01	11.01	10.53	14,700
Mar 18, 2024	11.38	11.39	10.99	11.01	10.53	102,400
Mar 15, 2024	11.46	11.51	11.32	11.43	10.93	41,300
Mar 14, 2024	11.50	11.61	11.25	11.40	10.90	44,100
Mar 13, 2024	11.03	11.70	11.03	11.63	11.12	49,400
Mar 12, 2024	11.00	11.39	11.00	11.15	10.66	49,500
Mar 11, 2024	11.18	11.27	11.04	11.23	10.74	10,900
Mar 8, 2024	11.08	11.15	10.83	11.14	10.65	96,900
Mar 7, 2024	11.10	11.23	11.10	11.23	10.74	11,700
Mar 6, 2024	11.13	11.23	11.05	11.23	10.74	2,400

CLPR Clipper Realty Inc.

4.3300

-3.35%

NRR-UN.TO Northview Residential REIT

14.70

+1.45%

BEI-UN.TO Boardwalk Real Estate Investment Trust

65.51

-0.65%

IIP-UN.TO InterRent Real Estate Investment Trust

9.84

-1.40%

ERE-UN.TO European Residential Real Estate Investment Trust

2.4900

-1.97%

BRT BRT Apartments Corp.

17.53

-1.85%

NXRT NexPoint Residential Trust, Inc.

40.43

-2.13%

MI-UN.TO Minto Apartment Real Estate Investment Trust

13.01

-4.06%

CPT Camden Property Trust

121.82

-2.09%

IRT Independence Realty Trust, Inc.

20.94

-2.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers