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 (%)
Feb 29, 2016 49.33 49.67 48.94 49.50 225,785 +0.62(+1.27%)
Feb 26, 2016 49.01 49.11 48.31 48.88 153,344 +0.27(+0.56%)
Feb 25, 2016 48.63 48.90 47.81 48.61 217,938 -0.04(-0.08%)
Feb 24, 2016 48.40 48.80 47.90 48.65 208,417 +0.14(+0.29%)
Feb 23, 2016 48.70 48.72 47.83 48.51 239,986 +0.15(+0.31%)
Feb 22, 2016 47.50 48.80 47.17 48.36 337,202 +1.16(+2.46%)
Feb 19, 2016 44.11 48.00 43.70 47.20 866,548 +4.65(+10.93%)
Feb 18, 2016 42.28 42.74 41.88 42.55 277,716 +0.41(+0.97%)
Feb 17, 2016 42.19 42.54 41.77 42.14 349,413 +0.14(+0.33%)
Feb 16, 2016 42.70 42.70 41.82 42.00 118,251 -0.19(-0.45%)
Feb 12, 2016 42.19 42.19 42.19 0 +0.56(+1.35%)
Feb 11, 2016 41.15 41.72 40.76 41.63 242,751 +0.03(+0.07%)
Feb 10, 2016 41.73 42.05 41.58 41.60 300,737 -0.07(-0.17%)
Feb 09, 2016 43.07 43.14 41.53 41.67 281,170 -1.57(-3.63%)
Feb 08, 2016 44.19 44.20 42.90 43.24 413,031 -1.13(-2.55%)
Feb 05, 2016 44.21 44.41 43.82 44.37 195,488 +0.01(+0.02%)
Feb 04, 2016 43.00 44.41 43.00 44.36 162,709 +1.44(+3.36%)
Feb 03, 2016 42.69 43.18 42.14 42.92 187,227 +0.56(+1.32%)
Feb 02, 2016 42.24 42.53 41.44 42.36 355,580 -0.04(-0.09%)
Feb 01, 2016 43.92 44.00 42.32 42.40 243,653 -1.64(-3.72%)
Jan 29, 2016 43.21 44.04 42.70 44.04 232,663 +1.10(+2.56%)
Jan 28, 2016 42.62 43.28 41.98 42.94 240,089 +0.67(+1.59%)
Jan 27, 2016 41.29 42.81 41.28 42.27 260,560 +0.88(+2.13%)
Jan 26, 2016 41.78 42.06 41.16 41.39 226,630 +0.26(+0.63%)
Jan 25, 2016 42.71 43.72 41.01 41.13 178,949 -2.03(-4.70%)
Jan 22, 2016 42.29 43.51 41.98 43.16 287,082 +1.08(+2.57%)
Jan 21, 2016 40.65 42.75 40.65 42.08 451,236 +1.45(+3.57%)
Jan 20, 2016 40.95 40.95 38.47 40.63 512,649 -0.49(-1.19%)
Jan 19, 2016 41.37 41.53 40.75 41.12 417,399 +0.13(+0.32%)
Jan 18, 2016 41.44 41.44 40.75 40.99 82,732 +0.09(+0.22%)
Jan 15, 2016 42.15 42.15 40.87 40.90 267,230 -1.69(-3.97%)
Jan 14, 2016 42.80 42.80 41.87 42.59 276,070 -0.16(-0.37%)
Jan 13, 2016 43.31 43.73 42.40 42.75 155,964 -0.45(-1.04%)
Jan 12, 2016 43.50 43.50 42.84 43.20 353,360 -0.19(-0.44%)
Jan 11, 2016 43.30 43.43 43.14 43.39 175,652 +0.15(+0.35%)
Jan 08, 2016 43.74 44.07 42.74 43.24 208,322 -0.22(-0.51%)
Jan 07, 2016 45.54 45.59 43.40 43.46 442,524 -2.44(-5.32%)
Jan 06, 2016 46.67 46.94 45.67 45.90 292,940 -1.11(-2.36%)
Jan 05, 2016 47.52 47.53 46.98 47.01 141,914 -0.43(-0.91%)
Jan 04, 2016 47.09 47.76 46.32 47.44 144,193 -0.01(-0.02%)
Dec 31, 2015 47.45 47.45 47.45 0 -0.97(-2.00%)
Dec 30, 2015 48.14 48.71 48.01 48.42 236,218 +0.27(+0.56%)
Dec 29, 2015 48.77 48.77 47.75 48.15 147,556 -0.46(-0.95%)
Dec 24, 2015 48.61 48.61 48.61 0 -0.18(-0.37%)
Dec 23, 2015 48.66 48.94 48.31 48.79 122,203 +0.35(+0.72%)
Dec 22, 2015 48.65 48.65 48.00 48.44 187,534 -0.02(-0.04%)
Dec 21, 2015 48.30 48.51 48.08 48.46 203,979 +0.25(+0.52%)
Dec 18, 2015 48.00 48.25 47.92 48.21 247,667 +0.07(+0.15%)
Dec 17, 2015 46.90 48.43 46.85 48.14 338,935 +1.32(+2.82%)
Dec 16, 2015 46.40 46.96 45.98 46.82 274,722 +0.54(+1.17%)
Dec 15, 2015 45.21 46.65 45.10 46.28 248,567 +1.09(+2.41%)
Dec 14, 2015 45.10 45.48 44.77 45.19 168,526 +0.02(+0.04%)
Dec 11, 2015 45.23 45.59 45.04 45.17 190,992 -0.34(-0.75%)
Dec 10, 2015 44.88 45.66 44.87 45.51 295,462 +0.40(+0.89%)
Dec 09, 2015 45.35 45.61 44.86 45.11 341,974 -0.28(-0.62%)
Dec 08, 2015 45.88 46.00 45.02 45.39 464,796 -0.65(-1.41%)
Dec 07, 2015 47.03 47.03 45.94 46.04 226,692 -1.15(-2.44%)
Dec 04, 2015 47.15 47.64 46.93 47.19 212,829 -0.03(-0.06%)
Dec 03, 2015 47.74 47.74 46.92 47.22 199,535 -0.09(-0.19%)
Dec 02, 2015 47.64 47.64 47.15 47.31 196,432 -0.27(-0.57%)
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.