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, 2024 76.51 77.32 75.82 76.03 143,306 -0.16(-0.21%)
Feb 28, 2024 77.01 77.76 75.98 76.19 76,254 -1.58(-2.03%)
Feb 27, 2024 77.70 78.18 76.90 77.77 193,217 +0.19(+0.24%)
Feb 26, 2024 76.00 78.35 76.00 77.58 302,601 +1.44(+1.89%)
Feb 23, 2024 75.06 76.41 74.73 76.14 255,978 +2.20(+2.98%)
Feb 22, 2024 73.17 74.35 73.02 73.94 86,819 +0.20(+0.27%)
Feb 21, 2024 73.51 74.14 73.50 73.74 95,328 +0.24(+0.33%)
Feb 20, 2024 72.62 73.65 72.62 73.50 151,408 +0.37(+0.51%)
Feb 16, 2024 73.13 0 +0.59(+0.81%)
Feb 15, 2024 72.15 73.37 71.89 72.54 133,672 +0.41(+0.57%)
Feb 14, 2024 70.47 72.26 70.47 72.13 79,805 +1.71(+2.43%)
Feb 13, 2024 71.83 71.95 70.01 70.42 79,468 -2.33(-3.20%)
Feb 12, 2024 72.55 72.78 72.26 72.75 60,733 +0.20(+0.28%)
Feb 09, 2024 71.70 72.55 71.63 72.55 46,797 +0.80(+1.11%)
Feb 08, 2024 70.69 72.21 69.25 71.75 94,344 +0.79(+1.11%)
Feb 07, 2024 69.83 71.43 69.83 70.96 87,501 +0.88(+1.26%)
Feb 06, 2024 69.33 70.26 69.33 70.08 44,643 +0.76(+1.10%)
Feb 05, 2024 69.71 69.77 68.44 69.32 95,480 -0.91(-1.30%)
Feb 02, 2024 70.22 70.52 69.16 70.23 71,549 -0.77(-1.08%)
Feb 01, 2024 69.97 71.10 68.76 71.00 90,914 +1.20(+1.72%)
Jan 31, 2024 70.21 70.30 69.61 69.80 88,584 -0.40(-0.57%)
Jan 30, 2024 70.72 71.19 69.95 70.20 46,725 -0.95(-1.34%)
Jan 29, 2024 70.31 71.17 69.93 71.15 69,397 +0.77(+1.09%)
Jan 26, 2024 70.14 70.54 70.01 70.38 133,421 +0.26(+0.37%)
Jan 25, 2024 71.59 72.07 70.05 70.12 184,435 -1.63(-2.27%)
Jan 24, 2024 72.27 73.00 71.63 71.75 127,190 -0.02(-0.03%)
Jan 23, 2024 71.48 72.10 71.26 71.77 136,265 +0.39(+0.55%)
Jan 22, 2024 71.25 71.55 70.53 71.38 93,639 +0.19(+0.27%)
Jan 19, 2024 68.85 71.31 68.85 71.19 177,526 +2.31(+3.35%)
Jan 18, 2024 68.76 69.06 68.09 68.88 110,492 +0.06(+0.09%)
Jan 17, 2024 68.79 69.44 68.18 68.82 265,554 -1.10(-1.57%)
Jan 16, 2024 69.39 70.23 69.18 69.92 109,352 +0.32(+0.46%)
Jan 15, 2024 69.65 69.69 69.14 69.60 21,159 -0.02(-0.03%)
Jan 12, 2024 68.39 69.93 68.05 69.62 164,010 +1.25(+1.83%)
Jan 11, 2024 68.28 68.38 67.19 68.37 139,120 +0.07(+0.10%)
Jan 10, 2024 69.05 69.18 68.09 68.30 192,721 -0.53(-0.77%)
Jan 09, 2024 68.69 69.18 68.69 68.83 150,730 -0.43(-0.62%)
Jan 08, 2024 68.48 69.40 68.35 69.26 51,066 +0.52(+0.76%)
Jan 05, 2024 68.50 69.27 68.08 68.74 192,591 -0.26(-0.38%)
Jan 04, 2024 68.39 69.24 68.08 69.00 77,137 +0.50(+0.73%)
Jan 03, 2024 69.57 69.57 68.08 68.50 174,897 -1.39(-1.99%)
Jan 02, 2024 70.66 71.28 69.73 69.89 97,427 -1.45(-2.03%)
Dec 29, 2023 71.34 0 +0.02(+0.03%)
Dec 28, 2023 71.00 71.55 71.00 71.32 52,433 +0.08(+0.11%)
Dec 27, 2023 70.88 71.52 70.14 71.24 384,388 +0.41(+0.58%)
Dec 22, 2023 70.83 0 +1.47(+2.12%)
Dec 21, 2023 69.56 70.54 68.92 69.36 172,269 +0.11(+0.16%)
Dec 20, 2023 69.23 69.75 68.69 69.25 181,229 -0.18(-0.26%)
Dec 19, 2023 69.23 69.85 69.00 69.43 121,910 -0.07(-0.10%)
Dec 18, 2023 69.89 70.06 69.24 69.50 150,471 -0.21(-0.30%)
Dec 15, 2023 69.01 70.36 68.70 69.71 665,912 -1.35(-1.90%)
Dec 14, 2023 74.10 74.78 71.01 71.06 343,854 -2.46(-3.35%)
Dec 13, 2023 72.26 73.77 71.02 73.52 175,430 +1.28(+1.77%)
Dec 12, 2023 71.89 72.64 71.30 72.24 114,655 +0.16(+0.22%)
Dec 11, 2023 72.03 72.92 71.62 72.08 82,549 +0.07(+0.10%)
Dec 08, 2023 70.35 72.30 70.22 72.01 155,123 +1.58(+2.24%)
Dec 07, 2023 70.76 71.07 70.30 70.43 78,997 -0.31(-0.44%)
Dec 06, 2023 70.05 71.21 69.89 70.74 187,773 +1.10(+1.58%)
Dec 05, 2023 68.59 69.73 68.56 69.64 145,188 +1.33(+1.95%)
Dec 04, 2023 67.52 68.57 67.48 68.31 101,502 +0.15(+0.22%)
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.