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, 2021 54.83 54.83 54.83 0 +0.12(+0.22%)
Dec 30, 2021 54.49 54.97 54.31 54.71 25,611 +0.10(+0.18%)
Dec 29, 2021 52.74 54.68 52.74 54.61 43,606 +0.23(+0.42%)
Dec 24, 2021 54.38 54.38 54.38 0 -0.05(-0.09%)
Dec 23, 2021 54.59 54.84 54.00 54.43 68,670 +0.13(+0.24%)
Dec 22, 2021 53.98 54.44 53.31 54.30 80,613 +1.06(+1.99%)
Dec 21, 2021 52.11 54.17 52.11 53.24 177,146 +0.65(+1.24%)
Dec 20, 2021 53.00 53.08 51.87 52.59 91,734 -1.21(-2.25%)
Dec 17, 2021 51.27 54.53 50.95 53.80 258,427 +0.05(+0.09%)
Dec 16, 2021 53.96 54.30 53.58 53.75 277,110 -0.09(-0.17%)
Dec 15, 2021 53.68 53.98 52.52 53.84 82,677 +0.06(+0.11%)
Dec 14, 2021 53.95 54.67 52.89 53.78 134,530 -1.06(-1.93%)
Dec 13, 2021 54.49 54.85 54.33 54.84 124,571 +0.19(+0.35%)
Dec 10, 2021 54.86 54.86 54.03 54.65 71,363 -0.02(-0.04%)
Dec 09, 2021 54.85 55.02 53.87 54.67 115,394 -0.31(-0.56%)
Dec 08, 2021 54.87 55.33 54.61 54.98 135,740 +0.18(+0.33%)
Dec 07, 2021 55.31 55.65 54.60 54.80 109,736 -0.08(-0.15%)
Dec 06, 2021 54.32 55.74 53.62 54.88 142,043 +1.21(+2.25%)
Dec 03, 2021 54.36 54.58 53.50 53.67 91,169 -0.40(-0.74%)
Dec 02, 2021 53.65 54.55 53.65 54.07 135,716 +0.46(+0.86%)
Dec 01, 2021 53.87 55.08 53.43 53.61 107,298 +0.41(+0.77%)
Nov 30, 2021 54.94 55.09 53.00 53.20 218,303 -1.93(-3.50%)
Nov 29, 2021 56.28 56.28 55.13 55.13 150,174 -0.25(-0.45%)
Nov 26, 2021 56.63 56.63 54.68 55.38 127,500 -1.53(-2.69%)
Nov 25, 2021 56.45 57.10 56.45 56.91 39,044 +0.46(+0.81%)
Nov 24, 2021 55.76 56.69 55.76 56.45 139,269 +0.60(+1.07%)
Nov 23, 2021 55.05 56.48 55.00 55.85 97,437 +0.97(+1.77%)
Nov 22, 2021 56.13 56.13 54.65 54.88 113,836 -0.85(-1.53%)
Nov 19, 2021 55.83 56.13 55.20 55.73 53,137 -0.07(-0.13%)
Nov 18, 2021 55.36 56.04 55.77 55.80 55,369 +0.44(+0.79%)
Nov 17, 2021 56.78 56.78 54.85 55.36 100,933 -0.99(-1.76%)
Nov 16, 2021 56.46 56.60 55.93 56.35 86,966 -0.09(-0.16%)
Nov 15, 2021 55.48 56.84 55.32 56.44 154,491 +1.34(+2.43%)
Nov 12, 2021 54.02 55.42 54.02 55.10 171,062 +1.31(+2.44%)
Nov 11, 2021 54.20 54.20 53.44 53.79 131,251 -0.23(-0.43%)
Nov 10, 2021 54.75 54.02 74,033 -0.76(-1.39%)
Nov 09, 2021 54.82 55.74 54.00 54.78 93,452 +0.00(+0.00%)
Nov 08, 2021 54.72 55.19 54.41 54.78 59,553 -0.26(-0.47%)
Nov 05, 2021 55.01 55.43 54.42 55.04 63,145 +0.32(+0.58%)
Nov 04, 2021 54.02 54.75 53.53 54.72 124,890 +0.89(+1.65%)
Nov 03, 2021 53.22 54.17 52.64 53.83 82,187 +0.58(+1.09%)
Nov 02, 2021 53.62 53.69 52.56 53.25 52,078 -0.19(-0.36%)
Nov 01, 2021 53.29 53.54 53.39 53.44 48,440 +0.05(+0.09%)
Oct 29, 2021 53.02 53.61 52.79 53.39 129,263 +0.10(+0.19%)
Oct 28, 2021 52.44 53.38 52.10 53.29 94,168 +0.65(+1.23%)
Oct 27, 2021 53.45 53.31 52.15 52.64 154,677 -0.81(-1.52%)
Oct 26, 2021 54.90 53.43 53.45 158,004 -1.30(-2.37%)
Oct 25, 2021 55.00 55.35 54.48 54.75 106,504 +0.09(+0.16%)
Oct 22, 2021 53.17 54.98 53.17 54.66 283,573 +1.50(+2.82%)
Oct 21, 2021 51.67 53.17 51.58 53.16 151,694 +1.33(+2.57%)
Oct 20, 2021 51.35 51.98 51.28 51.83 65,603 +0.45(+0.88%)
Oct 19, 2021 51.10 51.52 50.69 51.38 308,719 +0.29(+0.57%)
Oct 18, 2021 50.49 51.09 50.32 51.09 101,470 +0.46(+0.91%)
Oct 15, 2021 50.50 50.86 49.89 50.63 98,146 +0.08(+0.16%)
Oct 14, 2021 50.52 51.00 50.41 50.55 245,114 +0.27(+0.54%)
Oct 13, 2021 49.79 50.67 49.58 50.28 85,899 +0.33(+0.66%)
Oct 12, 2021 49.26 50.07 48.94 49.95 150,663 +0.64(+1.30%)
Oct 08, 2021 49.31 49.31 49.31 0 +0.67(+1.38%)
Oct 07, 2021 47.55 48.91 47.46 48.64 61,661 +1.33(+2.81%)
Oct 06, 2021 46.88 47.42 46.45 47.31 43,743 +0.06(+0.13%)
Oct 05, 2021 47.08 47.42 46.67 47.25 47,779 +0.12(+0.25%)
Oct 04, 2021 47.12 47.21 46.15 47.13 65,118 -0.09(-0.19%)
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.