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 (%)
Mar 31, 2016 51.19 52.37 51.19 51.79 104,318 +0.53(+1.03%)
Mar 30, 2016 50.82 51.59 50.30 51.26 127,706 +0.66(+1.30%)
Mar 29, 2016 50.73 50.91 50.46 50.60 167,597 -0.17(-0.33%)
Mar 28, 2016 50.13 51.07 49.75 50.77 150,606 +0.77(+1.54%)
Mar 24, 2016 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 23, 2016 51.84 51.86 49.88 50.00 204,460 -1.78(-3.44%)
Mar 22, 2016 52.93 53.08 51.66 51.78 153,407 -1.37(-2.58%)
Mar 21, 2016 53.31 53.49 52.35 53.15 115,653 +0.77(+1.47%)
Mar 18, 2016 53.70 53.73 52.00 52.38 425,217 -1.32(-2.46%)
Mar 17, 2016 51.91 53.93 51.74 53.70 320,209 +1.98(+3.83%)
Mar 16, 2016 51.85 52.42 51.49 51.72 256,654 -0.01(-0.02%)
Mar 15, 2016 52.89 52.89 51.47 51.73 312,448 -2.12(-3.94%)
Mar 14, 2016 53.36 53.89 52.76 53.85 150,022 +0.65(+1.22%)
Mar 11, 2016 53.42 53.58 52.67 53.20 138,132 +0.15(+0.28%)
Mar 10, 2016 53.28 53.93 52.37 53.05 161,614 -0.19(-0.36%)
Mar 09, 2016 52.69 53.74 52.25 53.24 221,261 +0.79(+1.51%)
Mar 08, 2016 53.17 53.38 52.20 52.45 264,972 -0.72(-1.35%)
Mar 07, 2016 52.13 53.36 51.82 53.17 347,210 +1.18(+2.27%)
Mar 04, 2016 53.00 53.29 51.87 51.99 436,933 -1.17(-2.20%)
Mar 03, 2016 51.50 53.34 51.50 53.16 422,779 +1.75(+3.40%)
Mar 02, 2016 50.75 51.60 50.25 51.41 262,976 +0.66(+1.30%)
Mar 01, 2016 49.62 51.00 49.43 50.75 240,969 +1.25(+2.53%)
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%)
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.