Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada · Delayed Price · Currency is CAD 62.35
-0.74 (-1.17%)
At close: Dec 3, 2025
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 62.77 | 63.13 | 62.09 | 62.35 | 62.35 | -1.17% | 109,329 |
| Dec 2, 2025 | 63.69 | 63.69 | 62.89 | 63.09 | 63.09 | -1.04% | 114,393 |
| Dec 1, 2025 | 63.73 | 64.05 | 63.70 | 63.75 | 63.75 | -0.75% | 57,568 |
| Nov 28, 2025 | 63.48 | 64.34 | 62.87 | 64.23 | 64.23 | 1.21% | 73,531 |
| Nov 27, 2025 | 63.45 | 63.81 | 63.00 | 63.46 | 63.33 | 0.62% | 62,645 |
| Nov 26, 2025 | 63.93 | 64.07 | 63.04 | 63.07 | 62.94 | -1.02% | 86,583 |
| Nov 25, 2025 | 63.35 | 64.16 | 63.06 | 63.72 | 63.58 | 0.68% | 116,199 |
| Nov 24, 2025 | 64.45 | 64.45 | 62.94 | 63.29 | 63.16 | -1.34% | 155,572 |
| Nov 21, 2025 | 64.29 | 64.39 | 64.01 | 64.15 | 64.01 | -0.17% | 90,257 |
| Nov 20, 2025 | 63.79 | 64.86 | 63.79 | 64.26 | 64.12 | 0.78% | 69,667 |
| Nov 19, 2025 | 64.25 | 64.25 | 63.59 | 63.76 | 63.62 | -0.70% | 42,196 |
| Nov 18, 2025 | 64.11 | 64.37 | 64.02 | 64.21 | 64.07 | 0.16% | 33,188 |
| Nov 17, 2025 | 64.83 | 64.86 | 63.89 | 64.11 | 63.97 | -1.16% | 48,848 |
| Nov 14, 2025 | 64.27 | 64.92 | 63.92 | 64.86 | 64.72 | 0.68% | 129,181 |
| Nov 13, 2025 | 64.80 | 65.14 | 64.09 | 64.42 | 64.28 | -0.79% | 88,240 |
| Nov 12, 2025 | 64.04 | 65.24 | 64.04 | 64.93 | 64.79 | 1.37% | 63,696 |
| Nov 11, 2025 | 63.54 | 64.20 | 63.48 | 64.05 | 63.91 | 0.74% | 59,590 |
| Nov 10, 2025 | 63.50 | 63.77 | 63.26 | 63.58 | 63.44 | -0.08% | 67,105 |
| Nov 7, 2025 | 63.63 | 63.70 | 62.75 | 63.63 | 63.49 | -0.42% | 89,838 |
| Nov 6, 2025 | 64.77 | 64.77 | 63.65 | 63.90 | 63.76 | -0.41% | 62,335 |
| Nov 5, 2025 | 63.90 | 64.76 | 63.28 | 64.16 | 64.02 | 1.34% | 76,805 |
| Nov 4, 2025 | 63.87 | 63.90 | 63.14 | 63.31 | 63.18 | -0.88% | 93,952 |
| Nov 3, 2025 | 64.04 | 64.25 | 63.77 | 63.87 | 63.73 | -1.24% | 61,712 |
| Oct 31, 2025 | 64.17 | 65.08 | 63.77 | 64.67 | 64.53 | 0.72% | 177,973 |
| Oct 30, 2025 | 64.22 | 64.79 | 63.51 | 64.21 | 63.94 | -0.17% | 66,114 |
| Oct 29, 2025 | 65.99 | 65.99 | 64.02 | 64.32 | 64.05 | -2.25% | 127,730 |
| Oct 28, 2025 | 66.64 | 66.64 | 65.76 | 65.80 | 65.52 | -1.39% | 92,178 |
| Oct 27, 2025 | 66.70 | 66.85 | 66.50 | 66.73 | 66.45 | -0.18% | 62,652 |
| Oct 24, 2025 | 66.25 | 67.02 | 66.25 | 66.85 | 66.57 | 0.53% | 56,814 |
| Oct 23, 2025 | 65.94 | 66.64 | 65.89 | 66.50 | 66.22 | 0.91% | 55,887 |
| Oct 22, 2025 | 65.60 | 66.19 | 65.48 | 65.90 | 65.62 | 0.69% | 51,945 |
| Oct 21, 2025 | 64.87 | 65.83 | 64.84 | 65.45 | 65.17 | 0.80% | 97,661 |
| Oct 20, 2025 | 65.11 | 65.38 | 64.81 | 64.93 | 64.66 | -0.49% | 109,365 |
| Oct 17, 2025 | 65.28 | 65.62 | 64.65 | 65.25 | 64.97 | -0.56% | 324,344 |
| Oct 16, 2025 | 66.69 | 66.69 | 65.58 | 65.62 | 65.34 | -1.32% | 147,398 |
| Oct 15, 2025 | 66.75 | 66.79 | 66.42 | 66.50 | 66.22 | 0.11% | 112,147 |
| Oct 14, 2025 | 66.63 | 67.20 | 66.31 | 66.43 | 66.15 | -0.40% | 166,819 |
| Oct 10, 2025 | 67.60 | 67.60 | 66.60 | 66.70 | 66.42 | -0.61% | 111,191 |
| Oct 9, 2025 | 68.17 | 68.17 | 67.03 | 67.11 | 66.83 | -0.83% | 83,944 |
| Oct 8, 2025 | 67.84 | 67.91 | 67.50 | 67.67 | 67.38 | -0.41% | 94,574 |
| Oct 7, 2025 | 68.55 | 68.55 | 67.71 | 67.95 | 67.66 | -0.88% | 145,915 |
| Oct 6, 2025 | 69.39 | 69.45 | 68.50 | 68.55 | 68.26 | -0.72% | 82,470 |
| Oct 3, 2025 | 68.64 | 69.18 | 68.59 | 69.05 | 68.76 | 0.66% | 57,151 |
| Oct 2, 2025 | 68.66 | 68.94 | 68.47 | 68.60 | 68.31 | -0.59% | 67,458 |
| Oct 1, 2025 | 68.69 | 69.45 | 68.69 | 69.01 | 68.72 | -0.17% | 77,800 |
| Sep 30, 2025 | 68.88 | 69.33 | 68.67 | 69.13 | 68.84 | 0.54% | 108,070 |
| Sep 29, 2025 | 68.36 | 70.01 | 68.29 | 68.76 | 68.47 | 0.45% | 93,416 |
| Sep 26, 2025 | 68.74 | 68.90 | 68.20 | 68.45 | 68.03 | 0.13% | 62,470 |
| Sep 25, 2025 | 69.65 | 69.83 | 68.04 | 68.36 | 67.94 | -1.78% | 107,152 |
| Sep 24, 2025 | 71.09 | 71.48 | 69.59 | 69.60 | 69.17 | -2.03% | 115,640 |