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 (%)
Apr 28, 2006 23.88 23.88 23.88 23.88 0 -0.17(-0.71%)
Apr 27, 2006 24.24 24.24 23.93 24.05 269,005 +0.10(+0.42%)
Apr 26, 2006 24.30 24.39 23.81 23.95 653,334 -0.19(-0.79%)
Apr 25, 2006 24.30 24.30 23.99 24.14 45,941 -0.16(-0.66%)
Apr 24, 2006 23.85 24.45 23.83 24.30 163,045 +0.40(+1.67%)
Apr 21, 2006 23.45 23.90 23.45 23.90 50,346 +0.30(+1.27%)
Apr 20, 2006 23.49 23.68 23.35 23.60 54,383 +0.09(+0.38%)
Apr 19, 2006 23.10 23.51 23.05 23.51 782,816 +0.46(+2.00%)
Apr 18, 2006 22.90 23.15 22.90 23.05 131,377 +0.09(+0.39%)
Apr 17, 2006 23.07 23.07 22.75 22.96 25,522 -0.14(-0.61%)
Apr 13, 2006 23.09 23.10 22.79 23.10 50,658 -0.05(-0.22%)
Apr 12, 2006 23.09 23.15 22.90 23.15 54,612 +0.01(+0.04%)
Apr 11, 2006 23.30 23.30 22.90 23.14 41,154 +0.22(+0.96%)
Apr 10, 2006 22.90 23.09 22.90 22.92 107,938 +0.05(+0.22%)
Apr 07, 2006 22.90 23.05 22.80 22.87 123,831 -0.03(-0.13%)
Apr 06, 2006 22.80 22.90 22.70 22.90 83,248 +0.10(+0.44%)
Apr 05, 2006 22.70 22.80 22.56 22.80 147,246 +0.10(+0.44%)
Apr 04, 2006 22.78 22.78 22.55 22.70 109,538 +0.05(+0.22%)
Apr 03, 2006 22.73 22.73 22.55 22.65 175,200 -0.12(-0.53%)
Mar 31, 2006 22.78 22.78 22.64 22.77 106,845 -0.02(-0.09%)
Mar 30, 2006 22.78 22.79 22.60 22.79 30,199 +0.01(+0.04%)
Mar 29, 2006 22.79 22.83 22.72 22.78 78,674 -0.06(-0.26%)
Mar 28, 2006 22.77 22.90 22.65 22.84 294,485 +0.04(+0.18%)
Mar 27, 2006 22.80 22.81 22.71 22.80 53,609 +0.00(+0.00%)
Mar 24, 2006 22.80 22.80 22.70 22.80 68,369 +0.25(+1.11%)
Mar 21, 2006 22.82 22.82 22.50 22.55 136,758 -0.01(-0.04%)
Mar 20, 2006 23.10 23.10 22.50 22.56 123,311 -0.58(-2.51%)
Mar 17, 2006 22.85 23.14 22.80 23.14 374,122 +0.34(+1.49%)
Mar 16, 2006 22.76 22.89 22.75 22.80 146,021 +0.04(+0.18%)
Mar 15, 2006 22.76 22.79 22.72 22.76 69,089 -0.03(-0.13%)
Mar 14, 2006 22.84 22.84 22.76 22.79 185,128 -0.05(-0.22%)
Mar 13, 2006 22.75 22.85 22.73 22.84 154,797 +0.14(+0.62%)
Mar 10, 2006 22.74 22.77 22.67 22.70 95,547 -0.02(-0.09%)
Mar 09, 2006 22.72 22.72 22.69 22.72 47,081 +0.00(+0.00%)
Mar 08, 2006 22.65 22.77 22.65 22.72 205,496 +0.02(+0.09%)
Mar 07, 2006 22.97 22.97 22.65 22.70 394,536 -0.50(-2.16%)
Mar 06, 2006 23.75 23.83 23.20 23.20 85,000 -0.46(-1.94%)
Mar 03, 2006 23.50 23.82 23.30 23.66 340,022 +0.20(+0.85%)
Mar 02, 2006 23.74 23.74 22.95 23.46 98,025 +0.07(+0.30%)
Mar 01, 2006 23.47 23.56 23.33 23.39 206,040 -0.08(-0.34%)
Feb 28, 2006 23.43 23.57 22.98 23.47 437,338 +0.04(+0.17%)
Feb 27, 2006 23.51 23.91 23.30 23.43 132,479 -0.42(-1.76%)
Feb 24, 2006 23.35 23.85 23.35 23.85 156,832 +0.44(+1.88%)
Feb 23, 2006 23.25 23.50 23.21 23.41 160,474 +0.16(+0.69%)
Feb 22, 2006 22.85 23.34 22.85 23.25 78,446 +0.09(+0.39%)
Feb 21, 2006 22.75 23.35 22.75 23.16 126,461 +0.56(+2.48%)
Feb 17, 2006 22.51 22.60 22.30 22.60 33,098 +0.55(+2.49%)
Feb 15, 2006 22.00 22.10 21.80 22.05 141,963 +0.05(+0.23%)
Feb 14, 2006 21.80 22.01 21.70 22.00 96,053 +0.12(+0.55%)
Feb 13, 2006 21.87 21.95 21.75 21.88 24,461 -0.07(-0.32%)
Feb 10, 2006 22.00 22.00 21.75 21.95 34,231 -0.03(-0.14%)
Feb 09, 2006 21.70 21.99 21.70 21.98 15,633 +0.22(+1.01%)
Feb 08, 2006 21.97 21.97 21.60 21.76 129,650 +0.91(+4.36%)
Feb 07, 2006 21.09 21.09 20.85 20.85 34,000 +0.00(+0.00%)
Feb 06, 2006 21.09 21.09 20.85 20.85 34,000 +0.00(+0.00%)
Feb 03, 2006 21.09 21.09 20.85 20.85 34,000 +0.00(+0.00%)
Feb 02, 2006 21.09 21.09 20.85 20.85 34,000 +0.00(+0.00%)
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.