Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada
· Delayed Price · Currency is CAD 67.09
+0.44 (0.66%)
Apr 2, 2025, 4:00 PM EST
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 66.06 | 67.13 | 65.67 | 67.09 | 67.09 | 0.66% | 110,145 |
| Apr 1, 2025 | 67.06 | 67.38 | 66.12 | 66.65 | 66.65 | -0.67% | 82,922 |
| Mar 31, 2025 | 66.00 | 67.43 | 66.00 | 67.10 | 67.10 | 1.61% | 223,402 |
| Mar 28, 2025 | 66.61 | 66.61 | 65.42 | 66.04 | 66.04 | -1.02% | 71,117 |
| Mar 27, 2025 | 65.19 | 67.25 | 65.19 | 66.72 | 66.72 | 1.94% | 170,688 |
| Mar 26, 2025 | 66.19 | 66.56 | 65.31 | 65.45 | 65.45 | -1.15% | 102,551 |
| Mar 25, 2025 | 66.94 | 67.81 | 66.15 | 66.21 | 66.21 | -1.09% | 101,151 |
| Mar 24, 2025 | 67.04 | 67.50 | 66.79 | 66.94 | 66.94 | -0.15% | 153,700 |
| Mar 21, 2025 | 66.52 | 67.74 | 65.92 | 67.04 | 67.04 | 0.57% | 603,348 |
| Mar 20, 2025 | 67.08 | 67.43 | 66.55 | 66.66 | 66.66 | -1.11% | 171,598 |
| Mar 19, 2025 | 66.31 | 67.80 | 66.31 | 67.41 | 67.41 | 1.61% | 152,156 |
| Mar 18, 2025 | 66.17 | 66.68 | 65.96 | 66.34 | 66.34 | -0.26% | 124,672 |
| Mar 17, 2025 | 64.76 | 66.53 | 64.76 | 66.51 | 66.51 | 2.13% | 74,661 |
| Mar 14, 2025 | 64.06 | 65.28 | 63.92 | 65.12 | 65.12 | 1.70% | 130,180 |
| Mar 13, 2025 | 64.55 | 65.47 | 64.02 | 64.03 | 64.03 | -1.31% | 144,345 |
| Mar 12, 2025 | 65.70 | 66.03 | 64.53 | 64.88 | 64.88 | -0.23% | 133,219 |
| Mar 11, 2025 | 63.95 | 65.23 | 63.54 | 65.03 | 65.03 | 1.64% | 96,435 |
| Mar 10, 2025 | 65.91 | 66.16 | 63.96 | 63.98 | 63.98 | -2.63% | 120,365 |
| Mar 7, 2025 | 65.65 | 65.92 | 65.21 | 65.71 | 65.71 | 0.31% | 99,213 |
| Mar 6, 2025 | 65.66 | 66.36 | 65.09 | 65.51 | 65.51 | -0.65% | 115,624 |
| Mar 5, 2025 | 65.13 | 66.23 | 65.13 | 65.94 | 65.94 | 0.56% | 100,409 |
| Mar 4, 2025 | 64.74 | 66.08 | 63.50 | 65.57 | 65.57 | 0.99% | 108,979 |
| Mar 3, 2025 | 63.86 | 66.08 | 63.65 | 64.93 | 64.93 | 1.79% | 191,084 |
| Feb 28, 2025 | 64.20 | 64.50 | 63.54 | 63.79 | 63.79 | -0.27% | 111,482 |
| Feb 27, 2025 | 64.21 | 64.38 | 63.90 | 63.96 | 63.84 | -0.27% | 98,185 |
| Feb 26, 2025 | 64.26 | 65.09 | 63.95 | 64.13 | 64.01 | -0.71% | 78,866 |
| Feb 25, 2025 | 63.51 | 65.10 | 63.51 | 64.59 | 64.47 | 1.60% | 119,438 |
| Feb 24, 2025 | 64.35 | 64.52 | 63.40 | 63.57 | 63.45 | -1.21% | 126,602 |
| Feb 21, 2025 | 64.00 | 66.61 | 63.02 | 64.35 | 64.23 | 1.74% | 191,485 |
| Feb 20, 2025 | 63.66 | 63.73 | 62.93 | 63.25 | 63.13 | -0.63% | 181,427 |
| Feb 19, 2025 | 64.10 | 64.58 | 63.15 | 63.65 | 63.53 | -0.72% | 147,689 |
| Feb 18, 2025 | 63.99 | 64.85 | 63.99 | 64.11 | 63.99 | 0.19% | 224,779 |
| Feb 14, 2025 | 65.23 | 65.88 | 63.90 | 63.99 | 63.87 | -1.61% | 131,162 |
| Feb 13, 2025 | 65.06 | 65.70 | 64.08 | 65.04 | 64.92 | 0.45% | 101,987 |
| Feb 12, 2025 | 64.25 | 65.02 | 64.25 | 64.75 | 64.63 | 0.05% | 70,778 |
| Feb 11, 2025 | 64.79 | 65.35 | 64.55 | 64.72 | 64.60 | -0.48% | 69,086 |
| Feb 10, 2025 | 63.74 | 65.30 | 63.31 | 65.03 | 64.91 | 1.06% | 184,600 |
| Feb 7, 2025 | 64.66 | 64.66 | 63.72 | 64.35 | 64.23 | -0.92% | 142,159 |
| Feb 6, 2025 | 65.37 | 65.73 | 64.83 | 64.95 | 64.83 | -0.64% | 162,349 |
| Feb 5, 2025 | 64.00 | 65.46 | 64.00 | 65.37 | 65.25 | 2.24% | 230,481 |
| Feb 4, 2025 | 62.55 | 64.22 | 61.66 | 63.94 | 63.82 | 1.99% | 151,800 |
| Feb 3, 2025 | 61.13 | 62.89 | 59.53 | 62.69 | 62.57 | 0.06% | 206,864 |
| Jan 31, 2025 | 62.77 | 63.31 | 62.27 | 62.65 | 62.53 | -0.27% | 133,241 |
| Jan 30, 2025 | 61.68 | 63.59 | 61.68 | 62.82 | 62.58 | 1.83% | 189,622 |
| Jan 29, 2025 | 63.23 | 63.82 | 61.18 | 61.69 | 61.46 | -3.03% | 203,798 |
| Jan 28, 2025 | 62.07 | 63.75 | 61.90 | 63.62 | 63.38 | 2.50% | 322,030 |
| Jan 27, 2025 | 61.96 | 63.05 | 61.82 | 62.07 | 61.84 | 0.08% | 85,286 |
| Jan 24, 2025 | 61.57 | 63.69 | 61.37 | 62.02 | 61.79 | 0.83% | 132,564 |
| Jan 23, 2025 | 61.16 | 61.91 | 60.96 | 61.51 | 61.28 | 0.61% | 155,698 |
| Jan 22, 2025 | 60.75 | 61.21 | 60.27 | 61.14 | 60.91 | 0.87% | 249,387 |