Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada
· Delayed Price · Currency is CAD 64.41
+1.15 (1.82%)
Apr 24, 2025, 2:18 PM EDT
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 63.51 | 64.75 | 63.21 | 64.50 | 64.50 | 1.96% | 51,386 |
| Apr 23, 2025 | 64.17 | 64.17 | 62.15 | 63.26 | 63.26 | -0.17% | 54,825 |
| Apr 22, 2025 | 62.37 | 63.93 | 62.37 | 63.37 | 63.37 | 2.11% | 83,906 |
| Apr 21, 2025 | 62.51 | 62.93 | 61.34 | 62.06 | 62.06 | -0.50% | 60,190 |
| Apr 17, 2025 | 62.42 | 62.97 | 62.16 | 62.37 | 62.37 | 0.50% | 178,300 |
| Apr 16, 2025 | 61.77 | 62.56 | 61.74 | 62.06 | 62.06 | 0.47% | 56,802 |
| Apr 15, 2025 | 61.32 | 62.26 | 61.07 | 61.77 | 61.77 | 0.73% | 93,319 |
| Apr 14, 2025 | 60.80 | 61.63 | 60.14 | 61.32 | 61.32 | 1.31% | 109,388 |
| Apr 11, 2025 | 60.34 | 61.15 | 60.09 | 60.53 | 60.53 | -0.23% | 121,359 |
| Apr 10, 2025 | 61.94 | 62.26 | 60.32 | 60.67 | 60.67 | -2.22% | 87,157 |
| Apr 9, 2025 | 59.83 | 62.88 | 59.10 | 62.05 | 62.05 | 2.87% | 137,526 |
| Apr 8, 2025 | 63.18 | 63.18 | 59.97 | 60.32 | 60.32 | -2.73% | 163,241 |
| Apr 7, 2025 | 63.01 | 63.03 | 60.47 | 62.01 | 62.01 | -2.61% | 162,648 |
| Apr 4, 2025 | 65.55 | 66.34 | 63.14 | 63.67 | 63.67 | -4.27% | 314,822 |
| Apr 3, 2025 | 66.94 | 67.82 | 66.35 | 66.51 | 66.51 | -0.86% | 139,621 |
| 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 | 65.90 | -1.02% | 71,117 |
| Mar 27, 2025 | 65.19 | 67.25 | 65.19 | 66.72 | 66.58 | 1.94% | 170,688 |
| Mar 26, 2025 | 66.19 | 66.56 | 65.31 | 65.45 | 65.32 | -1.15% | 102,551 |
| Mar 25, 2025 | 66.94 | 67.81 | 66.15 | 66.21 | 66.07 | -1.09% | 101,151 |
| Mar 24, 2025 | 67.04 | 67.50 | 66.79 | 66.94 | 66.80 | -0.15% | 153,700 |
| Mar 21, 2025 | 66.52 | 67.74 | 65.92 | 67.04 | 66.90 | 0.57% | 603,348 |
| Mar 20, 2025 | 67.08 | 67.43 | 66.55 | 66.66 | 66.52 | -1.11% | 171,598 |
| Mar 19, 2025 | 66.31 | 67.80 | 66.31 | 67.41 | 67.27 | 1.61% | 152,156 |
| Mar 18, 2025 | 66.17 | 66.68 | 65.96 | 66.34 | 66.20 | -0.26% | 124,672 |
| Mar 17, 2025 | 64.76 | 66.53 | 64.76 | 66.51 | 66.37 | 2.13% | 74,661 |
| Mar 14, 2025 | 64.06 | 65.28 | 63.92 | 65.12 | 64.99 | 1.70% | 130,180 |
| Mar 13, 2025 | 64.55 | 65.47 | 64.02 | 64.03 | 63.90 | -1.31% | 144,345 |
| Mar 12, 2025 | 65.70 | 66.03 | 64.53 | 64.88 | 64.75 | -0.23% | 133,219 |
| Mar 11, 2025 | 63.95 | 65.23 | 63.54 | 65.03 | 64.90 | 1.64% | 96,435 |
| Mar 10, 2025 | 65.91 | 66.16 | 63.96 | 63.98 | 63.85 | -2.63% | 120,365 |
| Mar 7, 2025 | 65.65 | 65.92 | 65.21 | 65.71 | 65.58 | 0.31% | 99,213 |
| Mar 6, 2025 | 65.66 | 66.36 | 65.09 | 65.51 | 65.38 | -0.65% | 115,624 |
| Mar 5, 2025 | 65.13 | 66.23 | 65.13 | 65.94 | 65.81 | 0.56% | 100,409 |
| Mar 4, 2025 | 64.74 | 66.08 | 63.50 | 65.57 | 65.44 | 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 |