Boardwalk Real Estate Investment Trust (TSX: BEI-UN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.10	53.79	52.77	53.11	244,915	-0.02(-0.04%)
May 30, 2016	53.17	53.46	53.07	53.13	46,467	+0.03(+0.06%)
May 27, 2016	52.11	53.34	52.01	53.10	184,424	+0.96(+1.84%)
May 26, 2016	51.96	52.61	51.96	52.14	99,718	+0.18(+0.35%)
May 25, 2016	51.23	52.53	51.19	51.96	232,265	+0.82(+1.60%)
May 24, 2016	51.30	51.54	50.88	51.14	222,710	-0.12(-0.23%)
May 20, 2016		51.26	51.26	51.26	0	-0.04(-0.08%)
May 19, 2016	52.00	52.00	51.10	51.30	138,268	-0.75(-1.44%)
May 18, 2016	51.85	52.30	51.49	52.05	341,481	+0.01(+0.02%)
May 17, 2016	51.18	52.11	51.15	52.04	200,365	+0.47(+0.91%)
May 16, 2016	51.82	51.91	50.86	51.57	559,867	-0.34(-0.65%)
May 13, 2016	52.20	52.34	47.96	51.91	1,482,717	-2.07(-3.83%)
May 12, 2016	54.18	54.40	52.92	53.98	235,411	+0.03(+0.06%)
May 11, 2016	54.49	54.87	53.82	53.95	154,515	-0.02(-0.04%)
May 10, 2016	53.65	54.48	53.65	53.97	214,678	+1.06(+2.00%)
May 09, 2016	52.12	52.99	52.00	52.91	183,607	+0.82(+1.57%)
May 06, 2016	52.00	52.64	51.78	52.09	112,454	-0.06(-0.12%)
May 05, 2016	52.25	52.29	51.77	52.15	239,336	+0.09(+0.17%)
May 04, 2016	52.41	52.75	51.58	52.06	108,817	-0.44(-0.84%)
May 03, 2016	52.83	52.89	52.03	52.50	138,811	-0.55(-1.04%)
May 02, 2016	53.81	53.85	52.83	53.05	72,140	-0.65(-1.21%)
Apr 29, 2016	53.92	54.29	53.40	53.70	63,884	-0.23(-0.43%)
Apr 28, 2016	53.77	54.44	53.77	53.93	145,554	+0.05(+0.09%)
Apr 27, 2016	53.61	54.05	53.40	53.88	127,750	+0.08(+0.15%)
Apr 26, 2016	53.95	54.07	53.60	53.80	106,562	-0.15(-0.28%)
Apr 25, 2016	53.96	54.33	53.83	53.95	62,029	-0.25(-0.46%)
Apr 22, 2016	54.55	54.78	54.07	54.20	40,000	-0.10(-0.18%)
Apr 21, 2016	56.35	56.35	53.93	54.30	267,114	-1.81(-3.23%)
Apr 20, 2016	56.87	56.96	56.00	56.11	332,918	+0.04(+0.07%)
Apr 19, 2016	54.85	56.07	54.78	56.07	180,426	+1.26(+2.30%)
Apr 18, 2016	54.70	55.80	54.04	54.81	80,355	+0.65(+1.20%)
Apr 15, 2016	54.01	54.54	53.79	54.16	124,663	-0.04(-0.07%)
Apr 14, 2016	55.16	55.16	54.19	54.20	186,369	-0.50(-0.91%)
Apr 13, 2016	54.78	55.21	54.41	54.70	272,251	+0.83(+1.54%)
Apr 12, 2016	53.22	54.02	52.85	53.87	197,891	+0.79(+1.49%)
Apr 11, 2016	52.56	53.37	52.56	53.08	157,535	+0.58(+1.10%)
Apr 08, 2016	52.61	53.30	51.93	52.50	205,879	+0.04(+0.08%)
Apr 07, 2016	52.65	53.16	52.26	52.46	148,526	-0.19(-0.36%)
Apr 06, 2016	52.02	52.87	51.82	52.65	246,501	+0.81(+1.56%)
Apr 05, 2016	51.50	52.28	51.45	51.84	92,359	+0.15(+0.29%)
Apr 04, 2016	51.51	52.41	51.29	51.69	130,825	-0.04(-0.08%)
Apr 01, 2016	52.10	52.95	51.50	51.73	235,639	-0.06(-0.12%)
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%)

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.