Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada · Delayed Price · Currency is CAD 64.93
+0.88 (1.37%)
Nov 12, 2025, 4:00 PM EST
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 64.04 | 65.12 | 64.04 | 65.04 | 65.04 | 1.55% | 27,057 |
| Nov 11, 2025 | 63.54 | 64.20 | 63.48 | 64.05 | 64.05 | 0.74% | 59,590 |
| Nov 10, 2025 | 63.50 | 63.77 | 63.26 | 63.58 | 63.58 | -0.08% | 67,105 |
| Nov 7, 2025 | 63.63 | 63.70 | 62.75 | 63.63 | 63.63 | -0.42% | 89,838 |
| Nov 6, 2025 | 64.77 | 64.77 | 63.65 | 63.90 | 63.90 | -0.41% | 62,335 |
| Nov 5, 2025 | 63.90 | 64.76 | 63.28 | 64.16 | 64.16 | 1.34% | 76,805 |
| Nov 4, 2025 | 63.87 | 63.90 | 63.14 | 63.31 | 63.31 | -0.88% | 93,952 |
| Nov 3, 2025 | 64.04 | 64.25 | 63.77 | 63.87 | 63.87 | -1.24% | 61,712 |
| Oct 31, 2025 | 64.17 | 65.08 | 63.77 | 64.67 | 64.67 | 0.72% | 177,973 |
| Oct 30, 2025 | 64.22 | 64.79 | 63.51 | 64.21 | 64.07 | -0.17% | 66,114 |
| Oct 29, 2025 | 65.99 | 65.99 | 64.02 | 64.32 | 64.18 | -2.25% | 127,730 |
| Oct 28, 2025 | 66.64 | 66.64 | 65.76 | 65.80 | 65.66 | -1.39% | 92,178 |
| Oct 27, 2025 | 66.70 | 66.85 | 66.50 | 66.73 | 66.59 | -0.18% | 62,652 |
| Oct 24, 2025 | 66.25 | 67.02 | 66.25 | 66.85 | 66.71 | 0.53% | 56,814 |
| Oct 23, 2025 | 65.94 | 66.64 | 65.89 | 66.50 | 66.36 | 0.91% | 55,887 |
| Oct 22, 2025 | 65.60 | 66.19 | 65.48 | 65.90 | 65.76 | 0.69% | 51,945 |
| Oct 21, 2025 | 64.87 | 65.83 | 64.84 | 65.45 | 65.31 | 0.80% | 97,661 |
| Oct 20, 2025 | 65.11 | 65.38 | 64.81 | 64.93 | 64.79 | -0.49% | 109,365 |
| Oct 17, 2025 | 65.28 | 65.62 | 64.65 | 65.25 | 65.11 | -0.56% | 324,344 |
| Oct 16, 2025 | 66.69 | 66.69 | 65.58 | 65.62 | 65.48 | -1.32% | 147,398 |
| Oct 15, 2025 | 66.75 | 66.79 | 66.42 | 66.50 | 66.36 | 0.11% | 112,147 |
| Oct 14, 2025 | 66.63 | 67.20 | 66.31 | 66.43 | 66.29 | -0.40% | 166,819 |
| Oct 10, 2025 | 67.60 | 67.60 | 66.60 | 66.70 | 66.56 | -0.61% | 111,191 |
| Oct 9, 2025 | 68.17 | 68.17 | 67.03 | 67.11 | 66.97 | -0.83% | 83,944 |
| Oct 8, 2025 | 67.84 | 67.91 | 67.50 | 67.67 | 67.53 | -0.41% | 94,574 |
| Oct 7, 2025 | 68.55 | 68.55 | 67.71 | 67.95 | 67.81 | -0.88% | 145,915 |
| Oct 6, 2025 | 69.39 | 69.45 | 68.50 | 68.55 | 68.41 | -0.72% | 82,470 |
| Oct 3, 2025 | 68.64 | 69.18 | 68.59 | 69.05 | 68.90 | 0.66% | 57,151 |
| Oct 2, 2025 | 68.66 | 68.94 | 68.47 | 68.60 | 68.45 | -0.59% | 67,458 |
| Oct 1, 2025 | 68.69 | 69.45 | 68.69 | 69.01 | 68.86 | -0.17% | 77,800 |
| Sep 30, 2025 | 68.88 | 69.33 | 68.67 | 69.13 | 68.98 | 0.54% | 108,070 |
| Sep 29, 2025 | 68.36 | 70.01 | 68.29 | 68.76 | 68.61 | 0.45% | 93,416 |
| Sep 26, 2025 | 68.74 | 68.90 | 68.20 | 68.45 | 68.17 | 0.13% | 62,470 |
| Sep 25, 2025 | 69.65 | 69.83 | 68.04 | 68.36 | 68.08 | -1.78% | 107,152 |
| Sep 24, 2025 | 71.09 | 71.47 | 69.59 | 69.60 | 69.32 | -2.03% | 115,640 |
| Sep 23, 2025 | 71.08 | 71.54 | 70.95 | 71.04 | 70.75 | -0.18% | 36,575 |
| Sep 22, 2025 | 70.76 | 71.29 | 70.43 | 71.17 | 70.88 | 0.38% | 66,306 |
| Sep 19, 2025 | 71.22 | 71.27 | 70.74 | 70.90 | 70.61 | 0.08% | 348,624 |
| Sep 18, 2025 | 71.97 | 72.02 | 70.74 | 70.84 | 70.55 | -1.14% | 55,952 |
| Sep 17, 2025 | 71.97 | 72.71 | 71.64 | 71.66 | 71.37 | -0.32% | 36,648 |
| Sep 16, 2025 | 72.06 | 72.43 | 71.44 | 71.89 | 71.60 | -0.04% | 74,932 |
| Sep 15, 2025 | 72.33 | 72.64 | 71.92 | 71.92 | 71.63 | -0.17% | 62,497 |
| Sep 12, 2025 | 71.80 | 72.65 | 71.54 | 72.04 | 71.75 | 0.49% | 57,241 |
| Sep 11, 2025 | 70.96 | 71.93 | 70.96 | 71.69 | 71.40 | 1.57% | 54,886 |
| Sep 10, 2025 | 71.29 | 71.71 | 70.55 | 70.58 | 70.29 | -1.34% | 71,665 |
| Sep 9, 2025 | 71.04 | 71.65 | 70.95 | 71.54 | 71.25 | 0.36% | 63,680 |
| Sep 8, 2025 | 72.00 | 72.11 | 70.96 | 71.28 | 70.99 | -1.12% | 64,508 |
| Sep 5, 2025 | 71.42 | 72.48 | 71.10 | 72.09 | 71.80 | 0.90% | 136,070 |
| Sep 4, 2025 | 70.89 | 71.56 | 70.39 | 71.45 | 71.16 | 0.62% | 90,532 |
| Sep 3, 2025 | 69.16 | 71.12 | 69.16 | 71.01 | 70.72 | 2.57% | 177,433 |