Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada · Delayed Price · Currency is CAD 69.05
+0.45 (0.66%)
Oct 3, 2025, 4:00 PM EDT
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.64 | 69.18 | 68.59 | 69.05 | 69.05 | 0.66% | 51,611 |
| 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 |
| Aug 12, 2025 | 70.32 | 71.19 | 70.02 | 70.99 | 70.72 | 0.90% | 140,908 |
| Aug 11, 2025 | 71.08 | 71.08 | 70.08 | 70.36 | 70.09 | -1.29% | 106,160 |
| Aug 8, 2025 | 71.49 | 72.01 | 71.16 | 71.28 | 71.00 | -0.36% | 64,612 |
| Aug 7, 2025 | 71.50 | 71.76 | 70.91 | 71.54 | 71.26 | 0.06% | 95,237 |
| Aug 6, 2025 | 71.84 | 72.25 | 71.27 | 71.50 | 71.22 | -0.61% | 149,115 |
| Aug 5, 2025 | 71.71 | 72.36 | 71.40 | 71.94 | 71.66 | 0.76% | 154,894 |
| Aug 1, 2025 | 71.13 | 72.24 | 70.69 | 71.40 | 71.12 | -0.07% | 230,523 |
| Jul 31, 2025 | 73.96 | 73.96 | 71.36 | 71.45 | 71.17 | -2.84% | 223,044 |
| Jul 30, 2025 | 73.41 | 75.37 | 73.28 | 73.54 | 73.12 | 2.18% | 247,302 |
| Jul 29, 2025 | 71.15 | 72.02 | 71.15 | 71.97 | 71.56 | 1.10% | 67,413 |
| Jul 28, 2025 | 71.45 | 71.55 | 70.80 | 71.19 | 70.78 | -0.29% | 101,272 |
| Jul 25, 2025 | 71.38 | 71.68 | 71.07 | 71.40 | 70.99 | 0.03% | 45,668 |
| Jul 24, 2025 | 72.10 | 72.10 | 71.02 | 71.38 | 70.97 | -1.00% | 68,369 |