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, 2020 33.74 33.74 33.74 0 +0.00(+0.00%)
Dec 30, 2020 33.79 34.50 33.69 33.74 63,800 -0.06(-0.18%)
Dec 29, 2020 33.09 34.15 33.09 33.80 58,997 +0.06(+0.18%)
Dec 24, 2020 33.74 33.74 33.74 0 +0.11(+0.33%)
Dec 23, 2020 33.65 33.91 33.50 33.63 50,699 +0.00(+0.00%)
Dec 22, 2020 33.58 33.96 33.13 33.63 87,717 +0.02(+0.06%)
Dec 21, 2020 33.88 33.88 33.31 33.61 82,145 -0.57(-1.67%)
Dec 18, 2020 35.20 35.52 34.13 34.18 219,852 -1.23(-3.47%)
Dec 17, 2020 35.60 35.75 34.94 35.41 162,935 -0.09(-0.25%)
Dec 16, 2020 36.03 36.68 35.27 35.50 156,066 -0.39(-1.09%)
Dec 15, 2020 35.05 36.15 34.94 35.89 149,519 +1.00(+2.87%)
Dec 14, 2020 35.59 36.20 34.61 34.89 198,914 -0.04(-0.11%)
Dec 11, 2020 34.68 35.05 34.68 34.93 56,259 -0.04(-0.11%)
Dec 10, 2020 34.33 35.08 34.20 34.97 68,145 +0.53(+1.54%)
Dec 09, 2020 35.49 35.66 34.42 34.44 73,756 -0.91(-2.57%)
Dec 08, 2020 35.20 35.43 34.96 35.35 139,407 +0.07(+0.20%)
Dec 07, 2020 35.43 35.59 34.64 35.28 136,010 +0.17(+0.48%)
Dec 04, 2020 34.67 35.46 34.49 35.11 84,280 +0.52(+1.50%)
Dec 03, 2020 34.50 35.45 34.48 34.59 107,404 +0.06(+0.17%)
Dec 02, 2020 34.66 35.36 34.14 34.53 126,535 -0.22(-0.63%)
Dec 01, 2020 34.74 35.43 34.63 34.75 185,107 +0.12(+0.35%)
Nov 30, 2020 34.93 35.10 34.08 34.63 163,591 -0.35(-1.00%)
Nov 27, 2020 35.47 35.55 34.76 34.98 81,154 -0.74(-2.07%)
Nov 26, 2020 35.21 35.72 35.21 35.72 29,006 +0.63(+1.80%)
Nov 25, 2020 35.00 35.31 34.68 35.09 216,653 +0.04(+0.11%)
Nov 24, 2020 35.74 35.74 34.76 35.05 112,230 +0.07(+0.20%)
Nov 23, 2020 34.24 35.31 34.24 34.98 160,420 +1.08(+3.19%)
Nov 20, 2020 33.82 34.02 33.60 33.90 164,225 +0.23(+0.68%)
Nov 19, 2020 33.35 33.80 32.82 33.67 158,407 +0.08(+0.24%)
Nov 18, 2020 33.81 34.28 33.54 33.59 287,702 -0.35(-1.03%)
Nov 17, 2020 32.50 34.16 32.47 33.94 212,012 +1.29(+3.95%)
Nov 16, 2020 32.10 33.16 32.09 32.65 221,267 +1.41(+4.51%)
Nov 13, 2020 30.53 31.45 30.42 31.24 228,083 +1.33(+4.45%)
Nov 12, 2020 30.75 30.88 29.83 29.91 142,975 -1.03(-3.33%)
Nov 11, 2020 31.00 31.23 30.45 30.94 124,869 -0.02(-0.06%)
Nov 10, 2020 30.27 31.20 30.08 30.96 166,675 +0.44(+1.44%)
Nov 09, 2020 29.26 30.68 29.15 30.52 454,982 +2.31(+8.19%)
Nov 06, 2020 27.85 28.37 27.80 28.21 151,401 +0.25(+0.89%)
Nov 05, 2020 27.81 28.11 27.78 27.96 65,303 +0.36(+1.30%)
Nov 04, 2020 27.23 27.72 26.70 27.60 172,179 +0.44(+1.62%)
Nov 03, 2020 27.42 27.76 27.02 27.16 81,259 +0.24(+0.89%)
Nov 02, 2020 27.00 27.40 26.60 26.92 44,303 +0.14(+0.52%)
Oct 30, 2020 26.66 26.92 26.15 26.78 153,265 -0.07(-0.26%)
Oct 29, 2020 26.00 27.00 25.80 26.85 97,765 +0.66(+2.52%)
Oct 28, 2020 26.77 26.77 26.06 26.19 106,388 -0.85(-3.14%)
Oct 27, 2020 27.25 27.60 26.85 27.04 78,053 -0.23(-0.84%)
Oct 26, 2020 27.44 27.74 26.96 27.27 104,983 -0.39(-1.41%)
Oct 23, 2020 27.48 27.89 27.47 27.66 93,065 +0.22(+0.80%)
Oct 22, 2020 26.50 27.70 26.50 27.44 145,839 +0.87(+3.27%)
Oct 21, 2020 26.57 26.81 26.37 26.57 183,582 +0.00(+0.00%)
Oct 20, 2020 27.05 27.19 26.53 26.57 128,827 -0.45(-1.67%)
Oct 19, 2020 27.35 27.69 26.92 27.02 114,216 -0.31(-1.13%)
Oct 16, 2020 27.70 27.70 26.86 27.33 145,543 -0.19(-0.69%)
Oct 15, 2020 27.01 27.58 26.75 27.52 139,743 +0.33(+1.21%)
Oct 14, 2020 27.72 27.77 27.19 27.19 81,344 -0.52(-1.88%)
Oct 13, 2020 28.15 28.15 27.50 27.71 115,650 -0.35(-1.25%)
Oct 09, 2020 28.06 28.06 28.06 0 -0.43(-1.51%)
Oct 08, 2020 28.14 28.53 27.85 28.49 232,275 +0.57(+2.04%)
Oct 07, 2020 28.87 29.17 27.90 27.92 110,652 -0.78(-2.72%)
Oct 06, 2020 28.69 29.33 28.25 28.70 137,588 +0.20(+0.70%)
Oct 05, 2020 28.22 28.52 27.36 28.50 167,766 +0.39(+1.39%)
Oct 02, 2020 27.32 28.18 27.18 28.11 135,846 +0.51(+1.85%)
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.