Canada markets open in 3 hours 6 minutes

Boardwalk Real Estate Investment Trust (BEI-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
71.59-1.38 (-1.89%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202473.1974.0671.0871.5971.59114,900
Apr 29, 20240.12 Dividend
Apr 26, 202473.4173.8573.0973.0972.9770,200
Apr 25, 202472.7573.6172.5073.2573.13119,900
Apr 24, 202473.4573.6672.9173.3373.2174,200
Apr 23, 202474.4974.9573.9174.0373.91110,100
Apr 22, 202471.5474.0071.5473.9673.84171,500
Apr 19, 202470.9971.9269.5971.7671.64116,100
Apr 18, 202470.9570.9569.9070.6170.49124,800
Apr 17, 202471.6171.6170.3170.7370.6184,100
Apr 16, 202471.2971.8070.6871.0570.93167,300
Apr 15, 202472.8873.5371.3871.6271.5059,100
Apr 12, 202472.8572.9272.1172.5272.40139,200
Apr 11, 202472.8073.3371.7573.1273.0045,800
Apr 10, 202473.3973.4472.3472.5172.3968,300
Apr 09, 202474.0074.4573.6374.2774.15127,300
Apr 08, 202473.2573.6872.7573.4973.37166,600
Apr 05, 202472.5073.5172.4973.1673.0491,400
Apr 04, 202474.0674.1872.7572.7672.64169,000
Apr 03, 202475.1176.0173.4173.6473.52126,800
Apr 02, 202476.5076.6175.4175.7475.6282,100
Apr 01, 202478.1278.2776.7776.8076.67184,100
Mar 28, 202477.1578.5476.8378.0877.9597,100
Mar 27, 202477.1778.3276.7577.1577.0274,100
Mar 27, 20240.12 Dividend
Mar 26, 202476.5977.1076.0077.0476.7985,600
Mar 25, 202477.9278.2076.2676.4176.1799,500
Mar 22, 202479.8480.1077.8877.9277.6793,600
Mar 21, 202479.4080.0879.0480.0279.76120,200
Mar 20, 202479.0679.7178.7279.0078.75120,300
Mar 19, 202478.1079.7177.9279.2178.96109,900
Mar 18, 202477.1778.7676.9478.4878.23130,200
Mar 15, 202476.8677.8176.4077.4677.21744,900
Mar 14, 202476.5577.0576.3376.6376.39144,800
Mar 13, 202477.3477.8676.8476.9576.7064,400
Mar 12, 202476.9877.7576.7777.3277.0752,400
Mar 11, 202476.8177.4376.8177.0776.8271,600
Mar 08, 202477.2377.9877.0877.2076.95121,900
Mar 07, 202476.5677.1076.3477.1076.8593,600
Mar 06, 202476.6777.0476.3576.3676.1270,500
Mar 05, 202476.5677.0576.2176.5376.2956,500
Mar 04, 202476.1476.9075.7676.7476.49222,500
Mar 01, 202475.8276.7975.4176.1475.90106,900
Feb 29, 202476.5177.3275.8276.0375.79143,300
Feb 28, 202477.0177.7675.9876.1975.9576,300
Feb 28, 20240.098 Dividend
Feb 27, 202477.7078.1876.9077.7777.42193,200
Feb 26, 202476.0078.3576.0077.5877.23302,600
Feb 23, 202475.0676.4174.7376.1475.80256,000
Feb 22, 202473.1774.3573.0273.9473.6186,800
Feb 21, 202473.5174.1473.5073.7473.4195,500
Feb 20, 202472.6273.6572.6273.5073.17151,400
Feb 16, 202472.2173.3371.8573.1372.8083,200
Feb 15, 202472.1573.3771.8972.5472.22133,700
Feb 14, 202470.4772.2670.4772.1371.8179,800
Feb 13, 202471.8371.9570.0170.4270.1179,500
Feb 12, 202472.5572.7872.2672.7572.4360,700
Feb 09, 202471.7072.5571.6372.5572.2346,800
Feb 08, 202470.6972.2169.2571.7571.4394,300
Feb 07, 202469.8371.4369.8370.9670.6487,500
Feb 06, 202469.3370.2669.3370.0869.7744,600
Feb 05, 202469.7169.7768.4469.3269.0195,500
Feb 02, 202470.2270.5269.1670.2369.9271,500
Feb 01, 202469.9771.1068.7671.0070.6890,900
Jan 31, 202470.2170.3069.6169.8069.4988,600
Jan 30, 202470.7271.1969.9570.2069.8946,700
Jan 30, 20240.098 Dividend
Jan 29, 202470.3171.1769.9371.1570.7469,400
Jan 26, 202470.1470.5470.0170.3869.97133,400
Jan 25, 202471.5972.0770.0570.1269.71184,400
Jan 24, 202472.2773.0071.6371.7571.33127,200
Jan 23, 202471.4872.1071.2671.7771.35136,300
Jan 22, 202471.2571.5570.5371.3870.9693,600
Jan 19, 202468.8571.3168.8571.1970.78177,500
Jan 18, 202468.7669.0668.0968.8868.48110,500
Jan 17, 202468.7969.4468.1868.8268.42265,600
Jan 16, 202469.3970.2369.1869.9269.51109,400
Jan 15, 202469.6569.6969.1469.6069.1921,200
Jan 12, 202468.3969.9368.0569.6269.21164,000
Jan 11, 202468.2868.3867.1968.3767.97139,100
Jan 10, 202469.0569.1868.0968.3067.90192,700
Jan 09, 202468.6969.1868.6968.8368.43150,700
Jan 08, 202468.4869.4068.3569.2668.8651,100
Jan 05, 202468.5069.2768.0868.7468.34192,600
Jan 04, 202468.3969.2468.0869.0068.6077,400
Jan 03, 202469.5769.5768.0868.5068.10174,900
Jan 02, 202470.6671.2869.7369.8969.4897,400
Dec 29, 202371.0671.4471.0671.3470.9248,200
Dec 28, 202371.0071.5571.0071.3270.9052,400
Dec 28, 20230.098 Dividend
Dec 27, 202370.8871.5270.1471.2470.73384,400
Dec 22, 202369.3671.3669.3570.8370.32339,200
Dec 21, 202369.5670.5468.9269.3668.86172,300
Dec 20, 202369.2369.7568.6969.2568.75181,200
Dec 19, 202369.2369.8569.0069.4368.93121,900
Dec 18, 202369.8970.0669.2469.5069.00150,500
Dec 15, 202369.0170.3668.7069.7169.21665,900
Dec 14, 202374.1074.7871.0171.0670.55343,900
Dec 13, 202372.2673.7771.0273.5272.99175,400
Dec 12, 202371.8972.6471.3072.2471.72114,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...