Skip to main content

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

69.75 +0.60 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 45.49 46.50 45.16 45.69 50,067 +0.18(+0.40%)
Feb 25, 2011 44.79 45.51 44.79 45.51 73,500 +0.81(+1.81%)
Feb 24, 2011 45.16 45.30 44.55 44.70 63,115 -0.75(-1.65%)
Feb 23, 2011 45.99 46.10 45.45 45.45 53,908 -0.50(-1.09%)
Feb 22, 2011 45.75 45.95 45.29 45.95 32,965 +0.09(+0.20%)
Feb 18, 2011 45.62 45.86 45.46 45.86 41,449 +0.24(+0.53%)
Feb 17, 2011 44.98 45.66 44.47 45.62 141,172 +0.77(+1.72%)
Feb 16, 2011 43.72 45.18 43.72 44.85 114,768 +0.74(+1.68%)
Feb 15, 2011 44.00 44.43 43.82 44.11 52,500 +0.31(+0.71%)
Feb 14, 2011 43.65 43.84 43.56 43.80 39,943 +0.12(+0.27%)
Feb 11, 2011 42.96 43.91 42.89 43.68 34,723 +0.70(+1.63%)
Feb 10, 2011 43.07 43.36 42.98 42.98 26,267 -0.24(-0.56%)
Feb 09, 2011 43.55 43.74 43.22 43.22 19,668 -0.32(-0.73%)
Feb 08, 2011 43.99 44.00 43.50 43.54 45,624 -0.23(-0.53%)
Feb 07, 2011 44.18 44.28 43.77 43.77 12,972 -0.14(-0.32%)
Feb 04, 2011 44.44 44.54 43.89 43.91 46,570 -0.23(-0.52%)
Feb 03, 2011 44.50 45.02 44.14 44.14 70,329 -0.65(-1.45%)
Feb 02, 2011 44.12 45.00 43.90 44.79 82,649 +0.67(+1.52%)
Feb 01, 2011 43.92 44.12 43.80 44.12 84,399 +0.14(+0.32%)
Jan 31, 2011 43.96 44.44 43.76 43.98 99,635 +0.02(+0.05%)
Jan 28, 2011 43.88 43.96 43.60 43.96 38,621 +0.08(+0.18%)
Jan 27, 2011 43.97 43.97 43.36 43.88 30,272 -0.10(-0.23%)
Jan 26, 2011 43.30 44.00 43.30 43.98 41,806 +0.73(+1.69%)
Jan 25, 2011 43.22 43.47 43.04 43.25 68,979 +0.03(+0.07%)
Jan 24, 2011 42.58 43.22 42.23 43.22 56,895 +1.03(+2.44%)
Jan 21, 2011 42.63 43.11 42.19 42.19 89,877 -0.19(-0.45%)
Jan 20, 2011 43.25 43.25 42.24 42.38 38,593 -0.89(-2.06%)
Jan 19, 2011 43.41 43.66 43.27 43.27 31,267 -0.10(-0.23%)
Jan 18, 2011 44.09 44.09 43.20 43.37 77,162 -0.73(-1.66%)
Jan 17, 2011 43.48 44.10 43.46 44.10 27,869 +0.68(+1.57%)
Jan 14, 2011 42.62 43.47 42.62 43.42 63,566 +0.52(+1.21%)
Jan 13, 2011 42.49 42.97 42.46 42.90 151,702 +0.46(+1.08%)
Jan 12, 2011 42.20 42.44 42.12 42.44 88,030 +0.36(+0.86%)
Jan 11, 2011 42.12 42.12 41.75 42.08 41,210 +0.10(+0.24%)
Jan 10, 2011 42.09 42.16 41.56 41.98 138,063 -0.10(-0.24%)
Jan 07, 2011 42.06 42.20 41.74 42.08 100,049 +0.08(+0.19%)
Jan 06, 2011 41.90 42.10 41.71 42.00 153,657 +0.12(+0.29%)
Jan 05, 2011 41.64 41.88 41.40 41.88 256,269 +0.24(+0.58%)
Jan 04, 2011 41.02 41.64 41.02 41.64 115,802 +0.39(+0.95%)
Dec 31, 2010 41.25 41.33 41.18 41.25 89,016 +0.00(+0.00%)
Dec 30, 2010 41.22 41.25 41.01 41.25 89,181 +0.04(+0.10%)
Dec 29, 2010 40.95 41.36 40.83 41.21 54,010 +0.31(+0.76%)
Dec 24, 2010 40.55 40.95 40.39 40.90 33,621 +0.54(+1.34%)
Dec 23, 2010 40.75 40.75 40.36 40.36 80,148 -0.42(-1.03%)
Dec 22, 2010 40.62 40.85 40.41 40.78 75,731 +0.20(+0.49%)
Dec 21, 2010 40.49 40.71 40.34 40.58 75,335 +0.30(+0.74%)
Dec 20, 2010 40.05 40.50 39.93 40.28 49,302 +0.33(+0.83%)
Dec 17, 2010 40.20 40.45 39.85 39.95 335,366 -0.25(-0.62%)
Dec 16, 2010 40.20 40.37 40.05 40.20 125,479 +0.01(+0.02%)
Dec 15, 2010 39.90 40.26 39.75 40.19 305,766 +0.29(+0.73%)
Dec 14, 2010 40.50 40.50 39.82 39.90 72,754 -0.58(-1.43%)
Dec 13, 2010 40.44 40.49 40.20 40.48 40,294 +0.13(+0.32%)
Dec 10, 2010 40.45 40.55 40.35 40.35 62,932 -0.27(-0.66%)
Dec 09, 2010 41.00 41.15 40.58 40.62 30,835 -0.11(-0.27%)
Dec 08, 2010 40.87 40.90 40.64 40.73 37,597 -0.14(-0.34%)
Dec 07, 2010 41.05 41.05 40.68 40.87 50,160 -0.05(-0.12%)
Dec 06, 2010 41.03 41.06 40.74 40.92 59,110 -0.07(-0.17%)
Dec 03, 2010 41.40 41.40 40.73 40.99 67,894 -0.31(-0.75%)
Dec 02, 2010 41.34 41.34 41.11 41.30 30,054 -0.04(-0.10%)
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.