Boardwalk Real Estate Investment Trust (TSX: BEI-UN )

72.30 -1.55 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.39 45.15 44.10 44.55 141,658 +0.51(+1.16%)
Dec 28, 2007 44.31 44.45 43.92 44.04 126,514 -0.27(-0.61%)
Dec 27, 2007 44.01 45.25 44.01 44.31 111,776 -0.83(-1.84%)
Dec 26, 2007 44.32 45.14 45.14 45.14 25,301 +0.00(+0.00%)
Dec 24, 2007 44.32 45.14 45.14 45.14 25,301 +0.77(+1.74%)
Dec 21, 2007 44.53 45.29 44.37 44.37 246,615 -0.23(-0.52%)
Dec 20, 2007 44.42 45.68 44.15 44.60 140,932 +0.18(+0.41%)
Dec 19, 2007 44.69 45.44 43.81 44.42 37,437 +0.17(+0.38%)
Dec 18, 2007 44.21 44.94 43.91 44.25 68,060 +0.09(+0.20%)
Dec 17, 2007 45.00 45.69 44.16 44.16 121,123 -0.84(-1.87%)
Dec 14, 2007 44.16 45.56 44.16 45.00 101,358 +0.68(+1.53%)
Dec 13, 2007 44.82 45.90 44.00 44.32 179,311 -0.47(-1.05%)
Dec 12, 2007 45.23 45.45 43.97 44.79 78,512 +0.98(+2.24%)
Dec 11, 2007 44.65 45.61 43.81 43.81 149,856 -0.87(-1.95%)
Dec 10, 2007 44.70 45.03 43.36 44.68 104,149 -0.02(-0.04%)
Dec 07, 2007 44.62 46.00 44.62 44.70 77,482 +0.08(+0.18%)
Dec 06, 2007 44.90 45.22 44.31 44.62 126,208 -0.18(-0.40%)
Dec 05, 2007 45.22 45.50 44.04 44.80 142,730 -0.40(-0.88%)
Dec 04, 2007 44.60 45.49 44.60 45.20 66,500 -0.80(-1.74%)
Dec 03, 2007 45.48 46.00 42.05 46.00 232,441 +0.68(+1.50%)
Nov 30, 2007 43.49 46.00 42.91 45.32 349,209 +1.83(+4.21%)
Nov 29, 2007 42.25 43.49 42.25 43.49 219,074 +0.61(+1.42%)
Nov 28, 2007 42.60 43.50 42.56 42.88 121,270 -0.12(-0.28%)
Nov 27, 2007 41.26 43.43 41.25 43.00 143,622 +2.00(+4.88%)
Nov 26, 2007 43.50 44.20 41.00 41.00 264,352 -2.55(-5.86%)
Nov 23, 2007 44.00 44.05 43.01 43.55 108,757 +0.31(+0.72%)
Nov 21, 2007 43.60 44.39 41.76 43.24 157,026 -0.36(-0.83%)
Nov 20, 2007 44.70 45.00 43.28 43.60 201,805 -1.31(-2.92%)
Nov 19, 2007 44.86 46.48 44.42 44.91 129,995 -0.59(-1.30%)
Nov 16, 2007 45.20 45.93 45.20 45.50 104,933 -0.43(-0.94%)
Nov 15, 2007 45.93 45.93 45.93 45.93 0 +0.00(+0.00%)
Nov 14, 2007 46.27 46.87 45.54 45.93 180,296 +0.13(+0.28%)
Nov 13, 2007 44.36 46.00 44.36 45.80 378,922 +1.45(+3.27%)
Nov 12, 2007 41.80 44.89 41.69 44.35 332,575 +2.39(+5.70%)
Nov 09, 2007 41.00 42.34 40.91 41.96 255,010 +1.35(+3.32%)
Nov 08, 2007 40.80 40.97 39.90 40.61 190,092 +0.01(+0.02%)
Nov 07, 2007 40.02 40.60 38.80 40.60 147,796 -0.16(-0.39%)
Nov 06, 2007 41.91 42.40 40.01 40.76 525,251 -1.13(-2.70%)
Nov 05, 2007 42.00 42.61 41.46 41.89 68,194 -0.38(-0.90%)
Nov 02, 2007 42.50 43.12 42.21 42.27 309,473 -1.01(-2.33%)
Nov 01, 2007 43.09 43.71 42.51 43.28 149,493 -0.37(-0.85%)
Oct 31, 2007 43.24 44.50 42.69 43.65 264,333 +0.40(+0.92%)
Oct 30, 2007 42.75 43.52 42.55 43.25 177,877 +0.45(+1.05%)
Oct 29, 2007 43.79 43.80 42.48 42.80 218,373 -0.70(-1.61%)
Oct 26, 2007 44.00 44.44 43.30 43.50 198,233 -0.55(-1.25%)
Oct 25, 2007 43.55 44.95 43.28 44.05 322,652 +0.59(+1.36%)
Oct 24, 2007 44.09 44.09 43.17 43.46 152,634 -0.99(-2.23%)
Oct 23, 2007 44.68 44.93 44.12 44.45 52,077 -0.37(-0.83%)
Oct 19, 2007 44.95 44.99 44.18 44.82 66,751 -0.37(-0.82%)
Oct 18, 2007 44.95 46.01 44.95 45.19 66,455 +0.18(+0.40%)
Oct 17, 2007 46.01 46.36 45.01 45.01 231,363 -1.29(-2.79%)
Oct 16, 2007 45.17 46.71 44.81 46.30 249,018 +1.12(+2.48%)
Oct 15, 2007 45.44 45.44 44.20 45.18 115,425 -0.32(-0.70%)
Oct 12, 2007 46.00 46.15 45.31 45.50 110,226 -0.45(-0.98%)
Oct 11, 2007 46.00 46.24 45.75 45.95 127,883 -0.24(-0.52%)
Oct 10, 2007 46.50 46.50 46.00 46.19 287,711 +0.09(+0.20%)
Oct 09, 2007 47.05 47.05 45.75 46.10 105,427 -0.78(-1.66%)
Oct 08, 2007 45.86 46.88 45.86 46.88 203,474 +0.00(+0.00%)
Oct 05, 2007 45.86 46.88 45.86 46.88 203,474 +0.89(+1.94%)
Oct 04, 2007 46.28 46.76 45.74 45.99 196,113 -0.56(-1.20%)
Oct 03, 2007 45.34 47.29 45.34 46.55 112,638 -0.22(-0.47%)
Oct 02, 2007 47.23 47.23 45.71 46.77 194,034 -0.43(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.