BSR Real Estate

HOMu
🏛️ canada →
12.62
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.80 17.87 17.30 17.69 0.0M
2021-12-30 17.93 17.94 17.29 17.94 0.0M
2021-12-29 17.36 18.00 17.27 18.00 0.1M
2021-12-24 17.40 17.40 17.22 17.40 0.0M
2021-12-23 17.31 17.61 17.04 17.28 0.0M
2021-12-22 16.80 17.39 16.80 17.39 0.0M
2021-12-21 17.01 17.07 16.83 16.92 0.1M
2021-12-20 16.50 16.99 16.50 16.99 0.0M
2021-12-17 16.89 17.01 16.49 17.01 0.0M
2021-12-16 17.24 17.24 16.75 17.01 0.0M
2021-12-15 16.88 17.06 16.52 17.00 0.1M
2021-12-14 16.76 17.06 16.75 16.75 0.0M
2021-12-13 16.99 17.06 16.97 17.06 0.0M
2021-12-10 16.99 17.06 16.91 17.06 0.0M
2021-12-09 16.62 17.08 16.34 16.99 0.1M
2021-12-08 16.62 16.62 16.24 16.35 0.0M
2021-12-07 17.02 17.13 16.50 16.75 0.0M
2021-12-06 16.80 17.20 16.78 16.78 0.0M
2021-12-03 16.79 16.87 16.54 16.71 0.0M
2021-12-02 16.58 16.89 16.49 16.85 0.0M
2021-12-01 16.96 17.01 16.30 16.44 0.0M
2021-11-30 17.01 17.35 16.55 16.73 0.4M
2021-11-29 17.24 17.25 16.92 16.96 0.0M
2021-11-26 17.35 17.45 17.03 17.04 0.0M
2021-11-25 17.53 17.63 17.32 17.35 0.0M
2021-11-24 17.26 17.51 17.08 17.51 0.0M
2021-11-23 17.80 17.80 17.01 17.17 0.1M
2021-11-22 17.74 17.86 17.27 17.86 0.0M
2021-11-19 17.63 17.85 17.21 17.78 0.0M
2021-11-18 17.84 17.86 17.30 17.86 0.0M
2021-11-17 17.64 17.86 17.35 17.86 0.0M
2021-11-16 17.82 18.00 17.72 17.86 0.0M
2021-11-15 17.70 17.97 17.40 17.97 0.1M
2021-11-12 17.66 17.89 17.00 17.70 0.0M
2021-11-11 17.13 17.60 17.10 17.60 0.1M
2021-11-10 16.80 17.34 16.63 16.90 0.1M
2021-11-09 16.45 16.75 16.45 16.54 0.0M
2021-11-08 16.80 16.81 16.30 16.45 0.1M
2021-11-05 17.10 17.10 16.82 16.91 0.1M
2021-11-04 17.00 17.11 16.70 17.11 0.0M
2021-11-03 17.31 17.31 16.81 17.07 0.0M
2021-11-02 17.49 17.62 17.22 17.30 0.1M
2021-11-01 17.12 17.79 17.09 17.24 0.0M
2021-10-29 16.88 17.00 16.83 17.00 0.0M
2021-10-28 16.70 16.95 16.57 16.95 0.1M
2021-10-27 16.55 16.75 16.48 16.75 0.0M
2021-10-26 16.76 16.84 16.35 16.39 0.0M
2021-10-25 16.43 16.80 16.43 16.80 0.0M
2021-10-22 16.42 16.47 16.34 16.35 0.0M
2021-10-21 16.20 16.52 16.11 16.32 0.1M
2021-10-20 16.42 16.42 16.12 16.12 0.1M
2021-10-19 16.21 16.33 16.18 16.23 0.0M
2021-10-18 16.20 16.29 16.10 16.21 0.0M
2021-10-15 16.38 16.42 16.13 16.13 0.0M
2021-10-14 16.29 16.35 16.11 16.35 0.0M
2021-10-13 16.05 16.24 16.01 16.05 0.0M
2021-10-12 15.91 15.98 15.87 15.98 0.0M
2021-10-08 16.00 16.13 15.56 15.89 0.0M
2021-10-07 15.89 16.00 15.56 15.80 0.0M
2021-10-06 16.01 16.01 15.55 15.55 0.0M
2021-10-05 15.85 16.04 15.81 16.04 0.0M
2021-10-04 15.83 15.96 15.57 15.57 0.0M
2021-10-01 15.85 15.89 15.57 15.66 0.0M
2021-09-30 15.50 15.84 15.40 15.77 0.0M
2021-09-29 15.45 15.50 15.40 15.50 0.1M
2021-09-28 15.50 15.50 15.30 15.30 0.1M
2021-09-27 15.23 15.50 15.23 15.42 0.0M
2021-09-24 15.38 15.40 15.18 15.20 0.0M
2021-09-23 15.30 15.50 15.24 15.35 0.1M
2021-09-22 15.44 15.50 15.25 15.25 0.0M
2021-09-21 14.94 15.30 14.94 15.30 0.0M
2021-09-20 15.26 15.45 14.58 14.80 0.0M
2021-09-17 15.74 15.74 15.37 15.49 0.0M
2021-09-16 15.00 15.70 15.00 15.17 0.0M
2021-09-15 15.69 15.69 14.87 15.00 0.0M
2021-09-14 15.63 15.64 15.05 15.15 0.0M
2021-09-13 15.53 15.66 14.70 15.64 0.0M
2021-09-10 15.65 15.86 15.50 15.50 0.2M
2021-09-09 15.55 15.79 15.55 15.75 0.0M
2021-09-08 15.49 15.69 15.49 15.68 0.0M
2021-09-07 15.85 15.85 15.41 15.41 0.0M
2021-09-03 15.94 16.04 15.65 15.85 0.0M
2021-09-02 15.65 16.00 15.64 15.85 0.0M
2021-09-01 16.62 16.62 15.40 15.60 0.0M
2021-08-31 16.59 16.59 15.84 16.10 0.0M
2021-08-30 15.55 16.15 15.31 16.10 0.1M
2021-08-27 15.12 15.60 15.12 15.60 0.0M
2021-08-26 15.36 15.36 15.00 15.09 0.0M
2021-08-25 15.12 15.52 15.12 15.50 0.0M
2021-08-24 15.36 15.60 15.29 15.36 0.0M
2021-08-23 15.26 15.62 14.96 15.51 0.0M
2021-08-20 15.00 15.34 14.95 15.34 0.0M
2021-08-19 14.88 15.37 14.88 15.21 0.0M
2021-08-18 15.03 15.09 14.88 15.09 0.0M
2021-08-17 15.22 15.41 14.89 14.91 0.1M
2021-08-16 15.29 15.79 15.23 15.27 0.0M
2021-08-13 15.30 15.40 15.11 15.35 0.1M
2021-08-12 15.30 15.34 15.18 15.33 0.0M
2021-08-11 14.76 15.31 14.76 15.31 0.0M
2021-08-10 14.50 14.99 14.43 14.75 0.2M
2021-08-09 14.17 14.46 13.73 14.46 0.0M
2021-08-06 14.20 14.26 14.07 14.17 0.0M
2021-08-05 14.19 14.30 14.17 14.24 0.0M
2021-08-04 14.15 14.30 14.03 14.30 0.1M
2021-08-03 15.03 15.03 14.17 14.17 0.0M
2021-07-30 13.90 14.09 13.85 13.96 0.0M
2021-07-29 13.50 13.85 13.50 13.84 0.1M
2021-07-28 13.49 13.52 13.29 13.40 0.0M
2021-07-27 13.24 13.47 13.24 13.47 0.0M
2021-07-26 13.32 13.59 12.94 13.14 0.0M
2021-07-23 13.26 13.40 13.16 13.40 0.0M
2021-07-22 13.36 13.45 13.12 13.15 0.1M
2021-07-21 13.49 13.60 13.45 13.48 0.0M
2021-07-20 13.23 13.48 13.23 13.48 0.4M
2021-07-19 13.40 13.40 13.00 13.12 0.0M
2021-07-16 13.31 13.56 13.23 13.40 0.0M
2021-07-15 13.35 13.57 13.22 13.50 0.0M
2021-07-14 13.24 13.35 13.24 13.35 0.0M
2021-07-13 13.48 13.48 13.00 13.27 0.0M
2021-07-12 13.34 13.58 13.26 13.48 0.0M
2021-07-09 13.25 13.61 13.18 13.61 0.0M
2021-07-08 13.13 13.28 13.01 13.18 0.0M
2021-07-07 13.13 13.45 13.13 13.35 0.0M
2021-07-06 13.29 13.51 13.12 13.51 0.0M
2021-07-05 13.31 13.31 13.31 13.31 0.0M
2021-07-02 13.20 13.38 13.20 13.29 0.0M
2021-06-30 13.14 13.31 13.14 13.21 0.0M
2021-06-29 13.37 13.37 13.06 13.11 0.0M
2021-06-28 13.24 13.30 13.15 13.27 0.0M
2021-06-25 13.13 13.24 13.02 13.24 0.0M
2021-06-24 13.29 13.30 12.99 13.20 0.0M
2021-06-23 13.43 13.44 13.03 13.03 0.0M
2021-06-22 12.94 13.38 12.78 13.23 0.0M
2021-06-21 12.80 12.95 12.73 12.73 0.0M
2021-06-18 12.76 12.90 12.71 12.72 0.0M
2021-06-17 12.93 12.93 12.57 12.88 0.0M
2021-06-16 12.79 12.89 12.74 12.74 0.0M
2021-06-15 12.79 12.79 12.79 12.79 0.0M
2021-06-14 12.84 12.90 12.76 12.76 0.0M
2021-06-11 12.62 12.94 12.55 12.84 0.0M
2021-06-10 12.83 12.85 12.49 12.75 0.0M
2021-06-09 12.85 12.95 12.44 12.44 0.0M
2021-06-08 12.79 12.91 12.75 12.85 0.0M
2021-06-07 12.73 12.80 12.53 12.77 0.0M
2021-06-04 12.69 12.77 12.57 12.57 0.0M
2021-06-03 12.51 12.74 12.50 12.74 0.0M
2021-06-02 12.57 12.75 12.50 12.64 0.0M
2021-06-01 12.53 12.78 12.50 12.55 0.0M
2021-05-31 12.65 12.70 12.51 12.53 0.0M
2021-05-28 12.55 12.59 12.50 12.58 0.0M
2021-05-27 12.56 12.56 12.38 12.50 0.0M
2021-05-26 12.31 12.53 12.28 12.36 0.0M
2021-05-25 12.25 12.52 12.13 12.52 0.1M
2021-05-21 11.99 12.15 11.86 12.15 0.0M
2021-05-20 11.85 11.94 11.75 11.87 0.0M
2021-05-19 11.85 11.85 11.66 11.75 0.0M
2021-05-18 11.88 11.90 11.77 11.80 0.1M
2021-05-17 11.65 11.86 11.65 11.78 0.0M
2021-05-14 11.61 11.65 11.56 11.60 0.0M
2021-05-13 11.58 11.59 11.54 11.57 0.1M
2021-05-12 11.51 11.62 11.45 11.45 0.0M
2021-05-11 11.60 11.70 11.51 11.55 0.0M
2021-05-10 11.67 11.73 11.59 11.59 0.0M
2021-05-07 11.68 11.68 11.47 11.51 0.0M
2021-05-06 11.51 11.65 11.45 11.65 0.0M
2021-05-05 11.70 11.76 11.48 11.50 0.1M
2021-05-04 11.12 11.67 11.12 11.58 0.1M
2021-05-03 11.11 11.27 11.11 11.17 0.0M
2021-04-30 11.10 11.14 10.96 10.96 0.0M
2021-04-29 11.15 11.15 11.05 11.10 0.1M
2021-04-28 11.20 11.20 11.12 11.12 0.0M
2021-04-27 11.32 11.44 11.11 11.20 0.1M
2021-04-26 11.25 11.38 11.12 11.25 0.0M
2021-04-23 11.02 11.25 11.02 11.25 0.1M
2021-04-22 10.86 11.07 10.85 11.00 0.0M
2021-04-21 11.03 11.10 10.99 10.99 0.0M
2021-04-20 11.00 11.09 11.00 11.05 0.0M
2021-04-19 11.07 11.09 11.03 11.05 0.0M
2021-04-16 11.03 11.09 10.97 11.03 0.0M
2021-04-15 11.00 11.05 10.95 11.05 0.0M
2021-04-14 10.96 10.98 10.92 10.96 0.0M
2021-04-13 11.00 11.03 10.98 10.98 0.1M
2021-04-12 10.96 11.09 10.86 10.97 0.0M
2021-04-09 10.97 11.09 10.95 11.05 0.0M
2021-04-08 11.09 11.10 11.05 11.10 0.0M
2021-04-07 11.01 11.10 10.97 10.97 0.0M
2021-04-06 11.09 11.09 11.01 11.04 0.0M
2021-04-05 11.00 11.10 11.00 11.10 0.0M
2021-04-01 10.95 11.01 10.90 11.00 0.0M
2021-03-31 10.95 11.00 10.92 10.95 0.0M
2021-03-30 10.90 10.95 10.85 10.95 0.0M
2021-03-29 10.90 10.94 10.82 10.91 0.0M
2021-03-26 10.88 10.95 10.77 10.95 0.0M
2021-03-25 10.85 10.95 10.80 10.95 0.0M
2021-03-24 10.93 10.93 10.80 10.85 0.0M
2021-03-23 10.90 10.94 10.81 10.85 0.0M
2021-03-22 10.93 10.95 10.84 10.93 0.0M
2021-03-19 10.87 10.95 10.77 10.95 0.0M
2021-03-18 10.88 10.95 10.81 10.81 0.0M
2021-03-17 10.86 10.95 10.80 10.85 0.0M
2021-03-16 10.95 10.95 10.87 10.90 0.0M
2021-03-15 10.95 10.95 10.85 10.95 0.0M
2021-03-12 10.95 11.00 10.87 10.91 0.0M
2021-03-11 10.95 10.95 10.89 10.95 0.0M
2021-03-10 10.95 10.95 10.75 10.75 0.0M
2021-03-09 10.85 10.95 10.75 10.95 0.1M
2021-03-08 10.85 10.87 10.73 10.85 0.1M
2021-03-05 10.74 10.87 10.73 10.84 0.0M
2021-03-04 10.84 10.84 10.70 10.84 0.0M
2021-03-03 10.75 10.82 10.70 10.79 0.0M
2021-03-02 10.67 10.77 10.59 10.75 0.0M
2021-03-01 10.60 10.77 10.59 10.60 0.0M
2021-02-26 10.65 10.73 10.60 10.65 0.0M
2021-02-25 10.68 10.83 10.60 10.60 0.1M
2021-02-24 10.54 10.74 10.54 10.69 0.0M
2021-02-23 10.58 10.63 10.50 10.61 0.0M
2021-02-22 10.75 10.75 10.53 10.58 0.0M
2021-02-19 10.65 10.85 10.65 10.72 0.0M
2021-02-18 10.76 10.84 10.66 10.69 0.0M
2021-02-17 10.76 10.87 10.68 10.68 0.0M
2021-02-16 10.90 10.90 10.76 10.76 0.0M
2021-02-12 10.83 10.85 10.75 10.85 0.1M
2021-02-11 10.85 10.85 10.78 10.78 0.1M
2021-02-10 10.89 10.89 10.80 10.85 0.0M
2021-02-09 10.88 10.90 10.82 10.88 0.1M
2021-02-08 10.89 10.89 10.85 10.89 0.0M
2021-02-05 10.87 10.91 10.85 10.85 0.1M
2021-02-04 10.89 10.92 10.85 10.85 0.1M
2021-02-03 10.90 10.95 10.85 10.93 0.3M
2021-02-02 11.28 11.45 11.21 11.40 0.0M
2021-02-01 11.30 11.50 11.13 11.27 0.0M
2021-01-29 11.50 11.50 11.10 11.13 0.1M
2021-01-28 11.15 11.50 11.06 11.08 0.0M
2021-01-27 11.15 11.19 10.93 11.15 0.0M
2021-01-26 11.04 11.49 10.85 11.20 0.0M
2021-01-25 11.00 11.49 10.90 10.94 0.0M
2021-01-22 11.23 11.25 10.86 10.95 0.0M
2021-01-21 11.15 11.31 11.10 11.29 0.0M
2021-01-20 11.13 11.15 11.03 11.15 0.0M
2021-01-19 11.11 11.15 11.08 11.08 0.0M
2021-01-18 10.80 11.08 10.80 11.08 0.0M
2021-01-15 10.95 11.00 10.84 10.85 0.0M
2021-01-14 11.15 11.15 10.90 10.90 0.0M
2021-01-13 10.91 11.10 10.91 11.10 0.0M
2021-01-12 11.01 11.12 10.95 11.12 0.0M
2021-01-11 10.90 11.09 10.81 11.03 0.0M
2021-01-08 10.85 11.00 10.76 10.85 0.0M
2021-01-07 11.01 11.01 10.70 10.75 0.0M
2021-01-06 11.16 11.17 10.99 11.08 0.0M
2021-01-05 11.11 11.50 11.01 11.19 0.0M
2021-01-04 11.35 11.37 11.01 11.01 0.0M