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, 2010 39.95 39.95 38.31 38.50 16,923 -1.34(-3.36%)
May 28, 2010 39.55 39.84 39.41 39.84 39,637 +0.10(+0.25%)
May 27, 2010 39.35 39.74 38.75 39.74 54,060 +0.88(+2.26%)
May 26, 2010 38.99 39.20 38.03 38.86 81,317 +0.52(+1.36%)
May 25, 2010 38.62 38.62 37.75 38.34 184,459 -0.56(-1.44%)
May 21, 2010 38.03 38.90 37.60 38.90 97,294 +0.26(+0.67%)
May 20, 2010 39.56 39.13 38.13 38.64 126,497 -1.00(-2.52%)
May 19, 2010 40.75 40.99 38.85 39.64 168,022 -1.49(-3.62%)
May 18, 2010 42.08 42.26 40.87 41.13 179,963 -0.94(-2.23%)
May 17, 2010 41.50 42.07 41.26 42.07 81,051 +0.39(+0.94%)
May 14, 2010 41.51 41.68 41.25 41.68 109,326 -0.02(-0.05%)
May 13, 2010 41.14 41.79 41.05 41.70 78,809 +0.33(+0.80%)
May 12, 2010 41.25 41.37 40.76 41.37 89,290 +0.02(+0.05%)
May 11, 2010 40.74 41.35 41.00 41.35 58,736 +0.35(+0.85%)
May 10, 2010 40.64 41.16 40.90 41.00 187,262 +1.00(+2.50%)
May 07, 2010 40.07 40.35 39.80 40.00 214,871 -0.38(-0.94%)
May 06, 2010 40.32 40.98 39.85 40.38 168,334 -0.29(-0.71%)
May 05, 2010 40.30 40.67 39.51 40.67 178,714 -0.15(-0.37%)
May 04, 2010 41.20 41.20 40.41 40.82 88,433 -0.43(-1.04%)
May 03, 2010 41.21 41.44 40.65 41.25 25,400 +0.25(+0.61%)
Apr 30, 2010 41.21 41.55 40.91 41.00 72,040 -0.21(-0.51%)
Apr 29, 2010 41.00 41.21 40.79 41.21 93,959 +0.17(+0.41%)
Apr 28, 2010 41.03 41.42 40.89 41.04 49,617 -0.21(-0.51%)
Apr 27, 2010 41.54 41.55 41.05 41.25 94,384 -0.30(-0.72%)
Apr 26, 2010 41.55 41.73 41.15 41.55 85,376 +0.00(+0.00%)
Apr 23, 2010 41.50 41.72 41.14 41.55 58,106 -0.10(-0.24%)
Apr 22, 2010 41.90 41.90 41.56 41.65 21,517 -0.24(-0.57%)
Apr 21, 2010 42.32 42.61 41.88 41.89 155,078 -0.41(-0.97%)
Apr 20, 2010 42.23 42.53 42.23 42.30 50,120 +0.06(+0.14%)
Apr 19, 2010 41.38 42.30 41.38 42.24 46,986 +0.20(+0.48%)
Apr 16, 2010 41.95 42.08 41.29 42.04 71,327 +0.03(+0.07%)
Apr 15, 2010 42.44 42.63 41.70 42.01 132,200 -0.60(-1.41%)
Apr 14, 2010 41.45 43.36 41.39 42.61 141,984 +1.31(+3.17%)
Apr 13, 2010 41.00 41.39 41.00 41.30 42,012 +0.30(+0.73%)
Apr 12, 2010 40.97 41.40 40.21 41.00 73,612 +0.42(+1.03%)
Apr 09, 2010 40.30 40.71 40.22 40.58 71,753 +0.28(+0.69%)
Apr 08, 2010 40.04 40.40 39.96 40.30 90,926 +0.27(+0.67%)
Apr 07, 2010 40.53 40.82 40.00 40.03 139,427 -0.67(-1.65%)
Apr 06, 2010 40.33 40.82 39.93 40.70 113,617 +0.41(+1.02%)
Apr 05, 2010 40.51 40.51 39.84 40.29 53,183 +0.18(+0.45%)
Apr 01, 2010 40.11 40.11 40.11 0 -0.14(-0.35%)
Mar 31, 2010 40.71 40.76 40.11 40.25 126,953 -0.45(-1.11%)
Mar 30, 2010 41.42 41.59 40.70 40.70 163,605 -0.90(-2.16%)
Mar 29, 2010 41.57 41.69 41.03 41.60 39,744 +0.25(+0.60%)
Mar 26, 2010 41.34 41.44 41.05 41.35 240,237 +0.21(+0.51%)
Mar 25, 2010 41.40 41.96 41.14 41.14 91,276 -0.36(-0.87%)
Mar 24, 2010 40.52 41.72 40.52 41.50 216,677 +0.98(+2.42%)
Mar 23, 2010 40.52 40.90 40.50 40.52 111,849 -0.19(-0.47%)
Mar 22, 2010 40.05 40.95 40.01 40.71 161,516 +0.51(+1.27%)
Mar 19, 2010 40.40 40.97 40.02 40.20 529,458 -0.03(-0.07%)
Mar 18, 2010 41.10 41.50 40.23 40.23 106,394 -0.70(-1.71%)
Mar 17, 2010 40.60 41.27 40.60 40.93 83,951 +0.32(+0.79%)
Mar 16, 2010 41.00 41.10 40.60 40.61 125,699 -0.49(-1.19%)
Mar 15, 2010 40.73 41.10 40.50 41.10 86,735 +0.20(+0.49%)
Mar 12, 2010 41.00 41.65 40.90 40.90 88,285 -0.24(-0.58%)
Mar 11, 2010 41.25 41.48 40.80 41.14 78,436 +0.03(+0.07%)
Mar 10, 2010 41.00 41.25 40.62 41.11 79,294 +0.06(+0.15%)
Mar 09, 2010 40.94 41.08 40.74 41.05 113,870 +0.11(+0.27%)
Mar 08, 2010 41.08 41.35 40.75 40.94 46,115 +0.18(+0.44%)
Mar 05, 2010 40.17 40.84 40.01 40.76 75,080 +0.31(+0.77%)
Mar 04, 2010 39.80 40.45 39.45 40.45 102,055 +0.75(+1.89%)
Mar 03, 2010 39.75 40.28 39.66 39.70 84,338 -0.21(-0.53%)
Mar 02, 2010 39.69 39.91 39.37 39.91 144,486 +0.14(+0.35%)
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.