Skip to main content

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

70.03 +0.88 (+1.27%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.19 44.19 44.19 0 +0.24(+0.55%)
Aug 29, 2019 44.47 44.47 43.90 43.95 44,478 -0.32(-0.72%)
Aug 28, 2019 43.99 44.60 43.80 44.27 85,182 +0.43(+0.98%)
Aug 27, 2019 44.15 44.40 43.81 43.84 108,654 -0.37(-0.84%)
Aug 26, 2019 44.62 44.62 44.08 44.21 110,393 +0.01(+0.02%)
Aug 23, 2019 45.04 45.04 44.00 44.20 66,920 -0.79(-1.76%)
Aug 22, 2019 45.12 45.15 44.89 44.99 54,352 +0.12(+0.27%)
Aug 21, 2019 45.46 45.86 44.63 44.87 106,393 -0.37(-0.82%)
Aug 20, 2019 45.38 45.38 44.83 45.24 159,568 -0.08(-0.18%)
Aug 19, 2019 44.50 45.83 44.26 45.32 272,336 +1.87(+4.30%)
Aug 16, 2019 43.82 43.82 43.24 43.45 97,258 +0.05(+0.12%)
Aug 15, 2019 43.00 44.21 43.00 43.40 371,012 +1.82(+4.38%)
Aug 14, 2019 41.55 41.79 41.14 41.58 75,649 -0.37(-0.88%)
Aug 13, 2019 41.00 42.01 40.96 41.95 134,595 +0.81(+1.97%)
Aug 12, 2019 41.35 41.60 41.05 41.14 63,463 -0.19(-0.46%)
Aug 09, 2019 41.32 41.47 41.08 41.33 35,653 -0.06(-0.14%)
Aug 08, 2019 41.21 41.48 40.89 41.39 101,873 +0.28(+0.68%)
Aug 07, 2019 40.75 41.20 40.40 41.11 130,443 +0.12(+0.29%)
Aug 06, 2019 41.56 42.40 40.73 40.99 116,189 -1.01(-2.40%)
Aug 02, 2019 42.00 42.00 42.00 0 -0.07(-0.17%)
Aug 01, 2019 41.95 42.34 41.88 42.07 78,711 +0.08(+0.19%)
Jul 31, 2019 41.89 42.08 41.58 41.99 151,558 +0.05(+0.12%)
Jul 30, 2019 41.53 42.08 41.36 41.94 133,925 +0.33(+0.79%)
Jul 29, 2019 41.34 41.69 41.34 41.61 41,458 +0.20(+0.48%)
Jul 26, 2019 41.45 41.45 41.02 41.41 87,534 +0.02(+0.05%)
Jul 25, 2019 41.75 41.78 41.29 41.39 44,204 -0.48(-1.15%)
Jul 24, 2019 41.84 42.24 41.77 41.87 39,604 -0.09(-0.21%)
Jul 23, 2019 41.34 41.97 41.19 41.96 88,620 +0.59(+1.43%)
Jul 22, 2019 41.34 41.58 41.17 41.37 71,922 +0.07(+0.17%)
Jul 19, 2019 41.29 41.45 40.82 41.30 58,829 +0.01(+0.02%)
Jul 18, 2019 40.95 41.37 40.66 41.29 79,225 +0.33(+0.81%)
Jul 17, 2019 40.92 41.27 40.90 40.96 57,067 +0.06(+0.15%)
Jul 16, 2019 41.24 41.35 40.32 40.90 193,668 -0.41(-0.99%)
Jul 15, 2019 41.11 41.43 41.05 41.31 100,710 +0.22(+0.54%)
Jul 12, 2019 40.77 41.21 40.77 41.09 146,956 +0.38(+0.93%)
Jul 11, 2019 41.32 41.32 40.53 40.71 70,342 +0.01(+0.02%)
Jul 10, 2019 40.52 40.88 40.35 40.70 54,519 +0.18(+0.44%)
Jul 09, 2019 40.31 40.59 40.28 40.52 49,106 +0.06(+0.15%)
Jul 08, 2019 40.33 40.60 40.05 40.46 63,805 +0.08(+0.20%)
Jul 05, 2019 40.58 40.58 40.14 40.38 72,726 -0.31(-0.76%)
Jul 04, 2019 40.97 40.97 40.54 40.69 21,101 -0.36(-0.88%)
Jul 03, 2019 40.02 41.15 40.02 41.05 55,140 +1.01(+2.52%)
Jul 02, 2019 39.97 40.39 39.86 40.04 61,090 +0.20(+0.50%)
Jun 28, 2019 39.84 39.84 39.84 0 +0.02(+0.05%)
Jun 27, 2019 39.51 39.84 38.75 39.82 172,042 +0.22(+0.56%)
Jun 26, 2019 41.23 41.45 39.53 39.60 160,925 -1.70(-4.12%)
Jun 25, 2019 40.95 41.41 40.90 41.30 100,833 +0.25(+0.61%)
Jun 24, 2019 40.69 41.06 40.60 41.05 84,741 +0.41(+1.01%)
Jun 21, 2019 40.66 41.13 40.64 40.64 125,035 -0.11(-0.27%)
Jun 20, 2019 40.66 40.98 40.24 40.75 123,383 +0.20(+0.49%)
Jun 19, 2019 41.18 41.18 40.36 40.55 90,532 -0.74(-1.79%)
Jun 18, 2019 40.85 41.29 40.85 41.29 74,264 +0.42(+1.03%)
Jun 17, 2019 41.24 41.36 40.81 40.87 35,702 -0.34(-0.83%)
Jun 14, 2019 41.62 41.62 41.16 41.21 52,596 -0.47(-1.13%)
Jun 13, 2019 41.18 41.88 40.85 41.68 69,848 +0.50(+1.21%)
Jun 12, 2019 40.54 41.25 40.54 41.18 102,323 +0.34(+0.83%)
Jun 11, 2019 40.81 41.17 40.35 40.84 150,845 +0.09(+0.22%)
Jun 10, 2019 41.32 41.32 40.68 40.75 114,062 -0.51(-1.24%)
Jun 07, 2019 41.13 41.73 41.11 41.26 66,975 +0.11(+0.27%)
Jun 06, 2019 40.76 41.17 40.47 41.15 62,752 +0.29(+0.71%)
Jun 05, 2019 41.15 41.30 40.73 40.86 85,804 -0.17(-0.41%)
Jun 04, 2019 40.64 41.12 40.31 41.03 101,401 +0.51(+1.26%)
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.