BSR Real Estate Investment Trust Historical Data - HOM.UN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
BSR Real Estate Investment Trust (HOM.UN)
BSR Real Estate Investment Trust (HOM.UN) Historical

BSR Real Estate Investment Trust (HOM.UN)

15.05

-0.08

( -0.53% )

Updated: 13:15:38

Delayed by 15 minutes

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
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	14.82	14.82	14.82	0
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
1713822000	15.07	0.18	1.21	14.77	15.12	14.77	68868
1713562800	14.89	-0.08	-0.53	14.81	14.89	14.61	12001
1713476400	14.97	0.27	1.84	14.73	14.97	14.7	10222
1713390000	14.7	-0.11	-0.74	14.86	15.15	14.7	11192
1713303600	14.81	-0.31	-2.05	15.03	15.04	14.74	14805
1713217200	15.12	-0.09	-0.59	15.15	15.4	15.07	32168
1712958000	15.21	0.04	0.26	15.34	15.36	15.15	38328
1712871600	15.17	-0.14	-0.91	15.42	15.45	15.16	16449
1712785200	15.31	-0.18	-1.16	15.52	15.55	15.3	15979
1712698800	15.49	0.34	2.24	15.21	15.5	15	20010
1712612400	15.15	0.13	0.87	15.08	15.23	14.96	11231
1712353200	15.02	0.37	2.53	14.53	15.02	14.53	27507
1712266800	14.65	0	0.00	14.62	14.68	14.52	23796
1712180400	14.65	-0.42	-2.79	15.06	15.2	14.62	19070
1712094000	15.07	0	0.00	15.02	15.07	14.71	32887
1712007600	15.07	-0.02	-0.13	15.08	15.27	14.91	13418
1711662000	15.09	0.26	1.75	14.79	15.23	14.51	61553
1711575600	14.83	-0.04	-0.27	14.77	14.94	14.69	20504
1711489200	14.87	-0.04	-0.27	14.93	15.02	14.7	24155
1711402800	14.91	0.35	2.40	14.8	14.96	14.32	36242
1711143600	14.56	-0.26	-1.75	14.97	14.97	14.5	33516
1711057200	14.82	-0.29	-1.92	15.05	15.15	14.75	57572
1710970800	15.11	0.17	1.14	14.87	15.13	14.87	9623
1710884400	14.94	-0.3	-1.97	15.09	15.1	14.92	9274
1710798000	15.24	-0.25	-1.61	15.44	15.44	14.88	61504
1710538800	15.49	-0.11	-0.71	15.41	15.63	15.29	213681
1710452400	15.6	-0.02	-0.13	15.55	15.65	15.26	26221
1710366000	15.62	0.27	1.76	15.42	15.75	15.3	37103
1710279600	15.35	0.29	1.93	15.14	15.42	15.06	35271
1710193200	15.06	0.08	0.53	15.1	15.2	14.92	14110
1709937600	14.98	-0.1	-0.66	14.96	15.02	14.66	97007
1709851200	15.08	0	0.00	15.07	15.11	14.94	20903
1709764800	15.08	-0.02	-0.13	15.24	15.24	14.93	8669
1709678400	15.1	-0.11	-0.72	15.2	15.3	14.93	28807
1709592000	15.21	-0.07	-0.46	15.12	15.32	15.12	5817
1709332800	15.28	0.01	0.07	15.18	15.42	15.17	25690
1709246400	15.27	0.08	0.53	15.29	15.36	15.2	20144
1709160000	15.19	-0.14	-0.91	15.47	15.47	15.07	19462
1709073600	15.33	0.03	0.20	15.41	15.5	15.28	34112
1708987200	15.3	-0.14	-0.91	15.52	15.52	15.3	9972
1708728000	15.44	0.14	0.92	15.3	15.45	15.3	14879
1708641600	15.3	-0.05	-0.33	15.37	15.55	15.3	26493
1708555200	15.35	0.04	0.26	15.31	15.39	15.3	17968
1708468800	15.31	-0.13	-0.84	15.44	15.45	15.3	13279
1708123200	15.44	-0.01	-0.06	15.4	15.5	15.3	21716
1708036800	15.45	0.06	0.39	15.32	15.53	15.3	14814
1707950400	15.39	0.04	0.26	15.42	15.44	15.3	21670
1707864000	15.35	-0.25	-1.60	15.42	15.58	15.3	24858
1707777600	15.6	0.4	2.63	15	15.63	15	8531
1707518400	15.2	-0.09	-0.59	15.16	15.35	14.74	49743
1707432000	15.29	-0.32	-2.05	15.33	15.49	15.15	21034
1707345600	15.61	-0.09	-0.57	15.71	15.71	15.43	18755

BSR Real Estate Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions