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 (%)
May 31, 2006 26.20 26.20 25.90 26.20 260,482 +0.22(+0.85%)
May 30, 2006 25.50 26.60 25.50 25.98 199,344 -0.02(-0.08%)
May 26, 2006 25.60 26.00 25.32 26.00 107,752 +0.40(+1.56%)
May 25, 2006 25.10 25.70 25.10 25.60 286,651 +0.50(+1.99%)
May 24, 2006 25.60 25.60 25.00 25.10 136,716 -0.08(-0.32%)
May 23, 2006 25.00 25.29 24.88 25.18 274,889 +0.40(+1.61%)
May 22, 2006 24.78 24.78 24.78 24.78 0 +0.00(+0.00%)
May 19, 2006 24.90 25.04 24.50 24.78 41,914 -0.12(-0.48%)
May 18, 2006 24.90 24.90 24.60 24.90 70,538 +0.03(+0.12%)
May 17, 2006 24.70 25.69 24.61 24.87 302,378 +0.17(+0.69%)
May 16, 2006 24.75 25.00 24.50 24.70 41,545 -0.28(-1.12%)
May 15, 2006 25.45 25.45 24.80 24.98 138,733 +0.18(+0.73%)
May 12, 2006 25.75 25.75 24.80 24.80 96,767 -0.82(-3.20%)
May 11, 2006 25.00 25.91 24.70 25.62 191,026 +0.93(+3.77%)
May 10, 2006 24.00 24.69 23.92 24.69 285,713 +0.89(+3.74%)
May 09, 2006 23.89 23.95 23.78 23.80 223,420 +0.00(+0.00%)
May 08, 2006 23.92 23.92 23.64 23.80 50,001 +0.00(+0.00%)
May 05, 2006 23.80 23.95 23.80 23.80 96,616 +0.00(+0.00%)
May 04, 2006 23.75 23.80 23.75 23.80 65,523 +0.00(+0.00%)
May 03, 2006 23.80 23.80 23.50 23.80 68,205 +0.05(+0.21%)
May 02, 2006 23.88 23.88 23.73 23.75 293,445 -0.11(-0.46%)
May 01, 2006 23.86 23.92 23.75 23.86 62,677 -0.02(-0.08%)
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%)
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.