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

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

Compare
17.98
-0.45
(-2.44%)
At close: March 6 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202518.3418.4117.8817.9817.9812,365
Mar 5, 202518.9718.9718.3418.4318.434,500
Mar 4, 202518.3018.9018.2518.8818.8817,200
Mar 3, 202518.3918.8518.2818.6318.6323,800
Feb 28, 202518.8518.8618.3718.4818.4823,900
Feb 27, 202517.3918.9117.2718.9018.9073,000
Feb 26, 202517.1117.3716.8017.2117.2111,700
Feb 25, 202516.3817.2216.3817.2217.2227,500
Feb 24, 202516.4816.6816.3816.6116.6126,800
Feb 21, 202516.5016.6616.4416.4816.483,500
Feb 20, 202516.6316.6716.4916.5516.554,300
Feb 19, 202516.7816.8116.5616.6816.684,200
Feb 18, 202516.6817.0416.6816.8216.8210,600
Feb 14, 202517.0117.0116.7416.8416.84109,000
Feb 13, 202516.9616.9616.6516.7316.7312,000
Feb 12, 202517.2117.3516.6516.6516.6526,300
Feb 11, 202517.2117.3717.2117.2717.2797,500
Feb 10, 202517.2117.3917.2117.2617.2631,400
Feb 7, 202516.9417.2216.7917.0917.0917,000
Feb 6, 202516.6416.8516.4316.7516.754,100
Feb 5, 202516.3416.8116.3416.7516.7543,000
Feb 4, 202516.3316.3316.1216.2516.258,200
Feb 3, 202516.3216.3415.9716.0616.0617,900
Jan 31, 202516.3716.6116.1716.2816.2833,900
Jan 30, 202516.7516.7616.4516.4516.4590,300
Jan 29, 202516.7516.7816.6516.6516.657,300
Jan 28, 202516.8416.8716.4516.4916.4937,500
Jan 27, 202516.9816.9916.7016.8316.8310,000
Jan 24, 202516.6116.8516.5916.7816.7812,000
Jan 23, 202516.8316.9716.6816.6916.6920,100
Jan 22, 202517.1017.1916.7216.8616.8639,200
Jan 21, 202517.5717.6517.1317.1317.1324,000
Jan 20, 202517.5617.5917.2117.5917.592,100
Jan 17, 202517.8417.8717.6717.7217.7212,600
Jan 16, 202517.5017.8817.4617.7417.7437,000
Jan 15, 202517.0517.6617.0517.6617.6610,000
Jan 14, 202516.8617.1616.8617.0917.09112,900
Jan 13, 202516.9517.2516.9416.9816.987,200
Jan 10, 202517.4217.4216.8117.0217.0220,200
Jan 9, 202517.3317.5317.2217.4717.4723,300
Jan 8, 202517.5317.5717.3917.4417.448,300
Jan 7, 202517.5017.5917.4417.5517.5522,800
Jan 6, 202518.9818.9817.4117.5017.5015,700
Jan 3, 202517.7117.8817.7117.8617.864,300
Jan 2, 202517.3817.6817.3817.6817.685,200
Dec 31, 202417.5517.6417.3217.5417.543,600
Dec 30, 202417.4317.5817.3017.5817.587,900
Dec 27, 202417.3717.7117.3617.4917.499,500
Dec 24, 202417.3517.3517.1717.3517.354,100
Dec 23, 202417.6517.6517.2517.2517.257,100
Dec 20, 202417.9817.9817.6117.6417.645,900
Dec 19, 202417.9217.9317.7617.9017.9029,600
Dec 18, 202418.0718.1117.8917.9317.939,900
Dec 17, 202418.5118.5717.9617.9717.9780,000
Dec 16, 202418.5318.5618.3418.3418.343,100
Dec 13, 202418.4118.5618.3418.4818.488,400
Dec 12, 202418.0718.4818.0718.0818.082,000
Dec 11, 202418.3818.4818.3318.4018.403,700
Dec 10, 202418.1618.3918.1618.3518.359,600
Dec 9, 202418.2918.3618.0918.2618.2612,600
Dec 6, 202418.4418.6218.1018.1018.1017,000
Dec 5, 202418.3818.5518.3618.4118.41186,700
Dec 4, 202418.7218.7218.2718.5418.547,200
Dec 3, 202418.6018.7218.4118.5818.5819,700
Dec 2, 202418.5518.7818.5518.5518.5523,400
Nov 29, 202418.5118.5918.3618.5018.5013,200
Nov 28, 202418.2018.4518.1918.3918.397,100
Nov 27, 202418.5318.5318.1018.2218.228,900
Nov 26, 202418.2218.5118.2118.2918.2911,200
Nov 25, 202418.1518.4418.1518.4418.444,700
Nov 22, 202418.2418.2518.1218.1518.155,800
Nov 21, 202417.6218.2617.6218.0718.079,200
Nov 20, 202418.2718.4818.1618.1818.1811,800
Nov 19, 202418.1518.2318.0618.1618.1625,600
Nov 18, 202418.4218.4218.1518.1518.1510,700
Nov 15, 202418.3218.4818.0118.3818.3817,100
Nov 14, 202418.2518.5418.0218.1718.1710,300
Nov 13, 202418.3218.3918.1318.2518.255,200
Nov 12, 202418.5818.5918.1318.3618.3668,200
Nov 11, 202417.8518.6017.8518.6018.6052,800
Nov 8, 202417.8618.3117.6917.9717.9724,400
Nov 7, 202417.9617.9717.6617.9217.929,400
Nov 6, 202417.5517.7817.5517.7817.7814,200
Nov 5, 202417.5117.7517.5117.6517.659,700
Nov 4, 202417.4217.8717.4217.8717.8715,500
Nov 1, 202417.8417.9017.5217.5417.54119,300
Oct 31, 202417.7217.9717.7217.8217.828,500
Oct 30, 202418.2618.4317.8517.8517.8515,500
Oct 29, 202418.3618.5618.2518.4118.4115,500
Oct 28, 202418.7118.7118.2218.2718.2712,100
Oct 25, 202418.5418.7517.7618.1718.1722,800
Oct 24, 202418.4418.4418.1518.2818.2812,400
Oct 23, 202418.4818.4818.1618.2118.2110,100
Oct 22, 202418.0118.1617.9118.1618.163,100
Oct 21, 202418.3818.3817.8717.8717.876,700
Oct 18, 202418.4918.4917.8117.9917.9926,300
Oct 17, 202418.4718.5118.2318.3818.389,500
Oct 16, 202418.4718.7018.4518.5718.575,600
Oct 15, 202418.5618.6918.4718.6118.6113,100
Oct 11, 202418.8018.8018.5118.7018.7016,900
Oct 10, 202418.8519.0318.7518.7518.757,000
Oct 9, 202418.9419.0018.8218.8418.843,100
Oct 8, 202419.2319.2318.8318.8318.8312,500
Oct 7, 202418.7819.0518.7019.0119.016,800
Oct 4, 202418.9919.2018.8018.9418.947,900
Oct 3, 202419.2719.2819.0619.2119.2137,500
Oct 2, 202419.0419.1718.9519.1119.119,800
Oct 1, 202418.8519.0518.7719.0119.017,800
Sep 30, 202419.1619.1618.9318.9418.9415,200
Sep 27, 202419.0319.1218.9418.9418.948,600
Sep 26, 202419.1119.2719.0119.1419.148,100
Sep 25, 202418.8919.3418.8919.1119.1124,500
Sep 24, 202419.3919.4019.1519.2119.219,600
Sep 23, 202419.0019.2218.9519.1419.1446,400
Sep 20, 202418.8519.2818.8519.1019.10149,900
Sep 19, 202419.2419.2418.9919.0719.0722,100
Sep 18, 202419.3919.3918.3519.0219.0232,300
Sep 17, 202419.1419.6319.0719.4319.4338,000
Sep 16, 202419.1319.3918.5919.3919.3911,900
Sep 13, 202418.6819.2218.1219.0919.0916,800
Sep 12, 202418.7818.7818.4618.4618.465,700
Sep 11, 202418.6818.7218.2318.6518.655,800
Sep 10, 202417.9818.7117.9418.7018.7020,400
Sep 9, 202418.0018.2117.8618.2118.2132,100
Sep 6, 202417.9218.1017.7518.0418.0418,800
Sep 5, 202418.4218.4218.0018.0518.058,000
Sep 4, 202418.2418.3318.1118.3018.3031,500
Sep 3, 202418.4618.4618.0718.0718.0716,600
Aug 30, 202418.3318.3317.9817.9917.9910,400
Aug 29, 202418.2418.2617.9918.2618.269,100
Aug 28, 202418.0318.2017.9918.0918.096,500
Aug 27, 202417.8518.1917.8318.1818.188,100
Aug 26, 202417.9718.0417.6618.0418.048,100
Aug 23, 202417.7818.0017.6617.9417.94100,500
Aug 22, 202417.6517.8317.6117.7217.7223,600
Aug 21, 202417.6817.8617.5417.8117.817,900
Aug 20, 202417.7817.9117.6617.9017.907,300
Aug 19, 202417.4517.9817.4517.9817.987,100
Aug 16, 202417.5317.8217.3317.4917.4927,400
Aug 15, 202417.5017.7217.4717.7217.726,900
Aug 14, 202417.3817.6017.1617.4617.4634,600
Aug 13, 202417.3817.3817.0317.1617.166,800
Aug 12, 202417.2617.4117.1517.2017.204,900
Aug 9, 202417.5817.5817.3417.5317.535,400
Aug 8, 202417.6017.6017.0917.4917.4915,500
Aug 7, 202417.7417.7917.2517.6317.639,600
Aug 6, 202416.8217.8016.8217.7017.7010,500
Aug 2, 202417.3417.3417.0417.0917.0911,300
Aug 1, 202417.2317.5016.9617.4417.4433,500
Jul 31, 202417.0017.0416.8216.9916.996,200
Jul 30, 202416.9116.9916.8516.9916.996,700
Jul 29, 202417.2017.2016.8816.9116.911,800
Jul 26, 202417.0017.1116.9917.0617.067,300
Jul 25, 202416.9817.0916.9817.0517.053,500
Jul 24, 202417.0817.1217.0017.1017.1015,600
Jul 23, 202416.9517.2016.8816.9516.9520,300
Jul 22, 202416.4616.8716.4516.8716.8739,700
Jul 19, 202416.3816.5916.3716.4816.488,300
Jul 18, 202416.3616.4716.2216.3816.3817,700
Jul 17, 202416.3916.5616.3416.3716.376,500
Jul 16, 202416.5416.5916.3116.5016.5010,600
Jul 15, 202416.2216.5016.2216.5016.508,100
Jul 12, 202416.3316.5416.2116.5416.5414,000
Jul 11, 202416.1216.3316.1116.3016.309,000
Jul 10, 202416.0416.1315.7616.0716.078,600
Jul 9, 202416.2616.2615.8915.9515.9512,000
Jul 8, 202415.9116.2615.8116.2316.236,100
Jul 5, 202416.1916.2915.8215.8615.869,800
Jul 4, 202416.1116.1915.9516.1216.123,000
Jul 3, 202416.1316.3015.9816.2016.209,500
Jul 2, 202416.2416.2415.8616.0016.008,500
Jun 28, 202415.6016.4115.6016.2816.2811,300
Jun 27, 202416.1316.3016.0216.2716.2731,500
Jun 26, 202415.5116.0615.5115.9015.9018,500
Jun 25, 202415.6215.8015.6215.6315.6310,000
Jun 24, 202415.6315.8115.5615.7815.787,100
Jun 21, 202415.1715.7215.1715.4615.4612,500
Jun 20, 202415.2315.3415.1015.3015.3012,200
Jun 19, 202415.3015.3715.0515.2915.2912,200
Jun 18, 202415.2215.3215.1515.2815.2840,500
Jun 17, 202415.1315.3714.9615.2215.2223,300
Jun 14, 202415.4315.4315.2415.2515.258,800
Jun 13, 202415.5015.6815.4115.5015.5018,500
Jun 12, 202415.6615.6615.3715.5315.5333,000
Jun 11, 202415.8015.8015.4715.5415.5410,400
Jun 10, 202415.7015.7915.6215.7415.7413,700
Jun 7, 202415.6615.6615.4515.5015.5020,300
Jun 6, 202415.4315.6715.4315.5715.575,900
Jun 5, 202415.6815.7115.2915.6815.6824,000
Jun 4, 202415.6415.7415.5315.5715.577,600
Jun 3, 202415.8415.8415.4415.6715.678,100
May 31, 202415.4715.7615.3415.7315.7311,800
May 30, 202415.6515.7915.5715.5715.5713,900
May 29, 202415.7715.7915.6415.6815.6812,800
May 28, 202415.8415.9415.6915.7615.7619,400
May 27, 202415.8015.8415.7715.8415.843,700
May 24, 202415.8615.9315.7415.9315.935,800
May 23, 202415.8915.9915.8015.9015.9011,100
May 22, 202415.8116.0215.7015.9615.966,400
May 21, 202415.7015.9515.7015.9015.9011,600
May 17, 202415.9115.9115.6415.8115.8117,200
May 16, 202415.6815.9215.4915.9215.9217,100
May 15, 202415.5415.6615.5015.6115.6113,000
May 14, 202415.5615.5915.3315.4815.4813,400
May 13, 202415.3915.5615.2515.5615.5610,200
May 10, 202415.4415.5015.3015.4415.4413,900
May 9, 202415.3915.4415.1415.4015.4011,500
May 8, 202415.2015.6015.2015.4115.4110,900
May 7, 202415.1915.2015.0015.1215.128,800
May 6, 202414.9915.1414.9315.1315.1312,100
May 3, 202415.0015.0014.8414.9814.9810,200
May 2, 202414.8714.9814.7414.7814.7811,500
May 1, 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 9, 202415.2115.5015.0015.4915.4920,000
Apr 8, 202415.0815.2314.8415.1515.1511,200
Apr 5, 202414.5315.0214.5315.0215.0227,500
Apr 4, 202414.6214.6814.5214.6514.6523,800
Apr 3, 202415.0615.2014.6114.6514.6519,100
Apr 2, 202415.0215.0714.7115.0715.0732,900
Apr 1, 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 8, 202414.9615.0214.6614.9814.9897,000
Mar 7, 202415.0715.1414.9415.0815.0820,900
Mar 6, 202415.2415.2414.9315.0815.088,700

Related Tickers

MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.4900
-1.97%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%
 
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust
17.17
-2.83%
 
KMP-UN.TO Killam Apartment REIT
16.68
-1.24%
 
IIP-UN.TO InterRent Real Estate Investment Trust
9.84
-1.40%
 
DRR-U.TO Dream Residential Real Estate Investment Trust
8.06
-1.23%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
41.12
-2.35%
 
NXRT NexPoint Residential Trust, Inc.
40.43
-2.13%