Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada · Delayed Price · Currency is CAD 66.50
+0.60 (0.91%)
Oct 23, 2025, 4:00 PM EDT
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.94 | 66.64 | 65.89 | 66.50 | 66.50 | 0.91% | 55,887 |
| Oct 22, 2025 | 65.60 | 66.19 | 65.48 | 65.90 | 65.90 | 0.69% | 51,945 |
| Oct 21, 2025 | 64.87 | 65.83 | 64.84 | 65.45 | 65.45 | 0.80% | 97,661 |
| Oct 20, 2025 | 65.11 | 65.38 | 64.81 | 64.93 | 64.93 | -0.49% | 109,365 |
| Oct 17, 2025 | 65.28 | 65.62 | 64.65 | 65.25 | 65.25 | -0.56% | 324,344 |
| Oct 16, 2025 | 66.69 | 66.69 | 65.58 | 65.62 | 65.62 | -1.32% | 147,398 |
| Oct 15, 2025 | 66.75 | 66.79 | 66.42 | 66.50 | 66.50 | 0.11% | 112,147 |
| Oct 14, 2025 | 66.63 | 67.20 | 66.31 | 66.43 | 66.43 | -0.40% | 166,819 |
| Oct 10, 2025 | 67.60 | 67.60 | 66.60 | 66.70 | 66.70 | -0.61% | 111,191 |
| Oct 9, 2025 | 68.17 | 68.17 | 67.03 | 67.11 | 67.11 | -0.83% | 83,944 |
| Oct 8, 2025 | 67.84 | 67.91 | 67.50 | 67.67 | 67.67 | -0.41% | 94,574 |
| Oct 7, 2025 | 68.55 | 68.55 | 67.71 | 67.95 | 67.95 | -0.88% | 145,915 |
| Oct 6, 2025 | 69.39 | 69.45 | 68.50 | 68.55 | 68.55 | -0.72% | 82,470 |
| Oct 3, 2025 | 68.64 | 69.18 | 68.59 | 69.05 | 69.05 | 0.66% | 57,151 |
| Oct 2, 2025 | 68.66 | 68.94 | 68.47 | 68.60 | 68.60 | -0.59% | 67,458 |
| Oct 1, 2025 | 68.69 | 69.45 | 68.69 | 69.01 | 69.01 | -0.17% | 77,800 |
| Sep 30, 2025 | 68.88 | 69.33 | 68.67 | 69.13 | 69.13 | 0.54% | 108,070 |
| Sep 29, 2025 | 68.36 | 70.01 | 68.29 | 68.76 | 68.76 | 0.45% | 93,416 |
| Sep 26, 2025 | 68.74 | 68.90 | 68.20 | 68.45 | 68.32 | 0.13% | 62,470 |
| Sep 25, 2025 | 69.65 | 69.83 | 68.04 | 68.36 | 68.23 | -1.78% | 107,152 |
| Sep 24, 2025 | 71.09 | 71.47 | 69.59 | 69.60 | 69.46 | -2.03% | 115,640 |
| Sep 23, 2025 | 71.08 | 71.54 | 70.95 | 71.04 | 70.90 | -0.18% | 36,575 |
| Sep 22, 2025 | 70.76 | 71.29 | 70.43 | 71.17 | 71.03 | 0.38% | 66,306 |
| Sep 19, 2025 | 71.22 | 71.27 | 70.74 | 70.90 | 70.76 | 0.08% | 348,624 |
| Sep 18, 2025 | 71.97 | 72.02 | 70.74 | 70.84 | 70.70 | -1.14% | 55,952 |
| Sep 17, 2025 | 71.97 | 72.71 | 71.64 | 71.66 | 71.52 | -0.32% | 36,648 |
| Sep 16, 2025 | 72.06 | 72.43 | 71.44 | 71.89 | 71.75 | -0.04% | 74,932 |
| Sep 15, 2025 | 72.33 | 72.64 | 71.92 | 71.92 | 71.78 | -0.17% | 62,497 |
| Sep 12, 2025 | 71.80 | 72.65 | 71.54 | 72.04 | 71.90 | 0.49% | 57,241 |
| Sep 11, 2025 | 70.96 | 71.93 | 70.96 | 71.69 | 71.55 | 1.57% | 54,886 |
| Sep 10, 2025 | 71.29 | 71.71 | 70.55 | 70.58 | 70.44 | -1.34% | 71,665 |
| Sep 9, 2025 | 71.04 | 71.65 | 70.95 | 71.54 | 71.40 | 0.36% | 63,680 |
| Sep 8, 2025 | 72.00 | 72.11 | 70.96 | 71.28 | 71.14 | -1.12% | 64,508 |
| Sep 5, 2025 | 71.42 | 72.48 | 71.10 | 72.09 | 71.95 | 0.90% | 136,070 |
| Sep 4, 2025 | 70.89 | 71.56 | 70.39 | 71.45 | 71.31 | 0.62% | 90,532 |
| Sep 3, 2025 | 69.16 | 71.12 | 69.16 | 71.01 | 70.87 | 2.57% | 177,433 |
| Sep 2, 2025 | 70.18 | 70.18 | 69.11 | 69.23 | 69.09 | -1.69% | 79,430 |
| Aug 29, 2025 | 69.55 | 70.44 | 68.74 | 70.42 | 70.29 | 0.80% | 120,982 |
| Aug 28, 2025 | 69.38 | 69.94 | 68.92 | 69.86 | 69.59 | 0.68% | 109,478 |
| Aug 27, 2025 | 68.28 | 69.46 | 68.20 | 69.39 | 69.12 | 1.46% | 82,557 |
| Aug 26, 2025 | 68.99 | 69.00 | 68.05 | 68.39 | 68.13 | -0.87% | 133,331 |
| Aug 25, 2025 | 70.03 | 70.08 | 68.73 | 68.99 | 68.72 | -1.49% | 90,412 |
| Aug 22, 2025 | 69.76 | 70.19 | 69.55 | 70.03 | 69.76 | 0.63% | 96,943 |
| Aug 21, 2025 | 69.62 | 69.64 | 69.15 | 69.59 | 69.32 | 0.12% | 60,799 |
| Aug 20, 2025 | 69.84 | 70.18 | 69.40 | 69.51 | 69.24 | -0.61% | 60,331 |
| Aug 19, 2025 | 70.20 | 70.62 | 69.81 | 69.94 | 69.67 | -0.04% | 96,397 |
| Aug 18, 2025 | 70.35 | 70.76 | 69.92 | 69.97 | 69.70 | -0.67% | 57,005 |
| Aug 15, 2025 | 71.08 | 71.08 | 69.47 | 70.44 | 70.17 | -0.83% | 114,192 |
| Aug 14, 2025 | 70.35 | 71.10 | 69.60 | 71.03 | 70.76 | 0.78% | 125,118 |
| Aug 13, 2025 | 70.71 | 70.88 | 70.22 | 70.48 | 70.21 | -0.72% | 106,611 |