UK markets close in 3 hours 41 minutes

Boardwalk Real Estate Investment Trust (BEI-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
70.37+1.18 (+1.71%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202469.5470.6469.5270.3770.37157,900
31 May 20240.12 Dividend
30 May 202469.0869.5868.8769.3169.1992,000
29 May 202468.7369.8968.2169.0668.94117,500
28 May 202470.8370.8968.6068.7868.66105,700
27 May 202470.8271.1570.5570.9770.8518,600
24 May 202471.3671.5470.4570.7170.5954,200
23 May 202472.2372.4071.0371.3471.2244,600
22 May 202472.2672.7271.9872.2372.1063,200
21 May 202472.1873.3572.1872.6072.4766,200
17 May 202472.8873.0772.3372.7772.6451,800
16 May 202472.9673.3472.6172.9272.7951,200
15 May 202473.3573.9273.0573.0572.9253,900
14 May 202473.6573.6572.6473.0272.8960,100
13 May 202473.3973.6772.1373.2473.1185,800
10 May 202473.3673.8272.5973.0972.9665,300
09 May 202473.3273.5972.6773.1272.99120,800
08 May 202474.0374.1271.0172.7572.62232,900
07 May 202472.3574.1972.2573.1072.9791,000
06 May 202472.5173.0271.9672.3472.21115,400
03 May 202472.4472.7571.9272.4772.3497,900
02 May 202472.2172.3071.4671.6371.5150,000
01 May 202470.7872.4270.1171.7471.62120,800
30 Apr 202471.4472.5170.8370.8770.75130,300
29 Apr 202473.1974.0671.0871.5971.47114,900
29 Apr 20240.12 Dividend
26 Apr 202473.4173.8573.0973.0972.8470,200
25 Apr 202472.7573.6172.5073.2573.00119,900
24 Apr 202473.4573.6672.9173.3373.0874,200
23 Apr 202474.4974.9573.9174.0373.78110,100
22 Apr 202471.5474.0071.5473.9673.71171,500
19 Apr 202470.9971.9269.5971.7671.52116,100
18 Apr 202470.9570.9569.9070.6170.37124,800
17 Apr 202471.6171.6170.3170.7370.4984,100
16 Apr 202471.2971.8070.6871.0570.81167,300
15 Apr 202472.8873.5371.3871.6271.3859,100
12 Apr 202472.8572.9272.1172.5272.28139,200
11 Apr 202472.8073.3371.7573.1272.8745,800
10 Apr 202473.3973.4472.3472.5172.2768,300
09 Apr 202474.0074.4573.6374.2774.02127,300
08 Apr 202473.2573.6872.7573.4973.24166,600
05 Apr 202472.5073.5172.4973.1672.9191,400
04 Apr 202474.0674.1872.7572.7672.51169,000
03 Apr 202475.1176.0173.4173.6473.39126,800
02 Apr 202476.5076.6175.4175.7475.4882,100
01 Apr 202478.1278.2776.7776.8076.54184,100
28 Mar 202477.1578.5476.8378.0877.8297,100
27 Mar 202477.1778.3276.7577.1576.8974,100
27 Mar 20240.12 Dividend
26 Mar 202476.5977.1076.0077.0476.6685,600
25 Mar 202477.9278.2076.2676.4176.0399,500
22 Mar 202479.8480.1077.8877.9277.5493,600
21 Mar 202479.4080.0879.0480.0279.63120,200
20 Mar 202479.0679.7178.7279.0078.61120,300
19 Mar 202478.1079.7177.9279.2178.82109,900
18 Mar 202477.1778.7676.9478.4878.09130,200
15 Mar 202476.8677.8176.4077.4677.08744,900
14 Mar 202476.5577.0576.3376.6376.25144,800
13 Mar 202477.3477.8676.8476.9576.5764,400
12 Mar 202476.9877.7576.7777.3276.9452,400
11 Mar 202476.8177.4376.8177.0776.6971,600
08 Mar 202477.2377.9877.0877.2076.82121,900
07 Mar 202476.5677.1076.3477.1076.7293,600
06 Mar 202476.6777.0476.3576.3675.9870,500
05 Mar 202476.5677.0576.2176.5376.1556,500
04 Mar 202476.1476.9075.7676.7476.36222,500
01 Mar 202475.8276.7975.4176.1475.77106,900
29 Feb 202476.5177.3275.8276.0375.66143,300
28 Feb 202477.0177.7675.9876.1975.8176,300
28 Feb 20240.098 Dividend
27 Feb 202477.7078.1876.9077.7777.29193,200
26 Feb 202476.0078.3576.0077.5877.10302,600
23 Feb 202475.0676.4174.7376.1475.67256,000
22 Feb 202473.1774.3573.0273.9473.4886,800
21 Feb 202473.5174.1473.5073.7473.2895,500
20 Feb 202472.6273.6572.6273.5073.05151,400
16 Feb 202472.2173.3371.8573.1372.6883,200
15 Feb 202472.1573.3771.8972.5472.09133,700
14 Feb 202470.4772.2670.4772.1371.6879,800
13 Feb 202471.8371.9570.0170.4269.9979,500
12 Feb 202472.5572.7872.2672.7572.3060,700
09 Feb 202471.7072.5571.6372.5572.1046,800
08 Feb 202470.6972.2169.2571.7571.3194,300
07 Feb 202469.8371.4369.8370.9670.5287,500
06 Feb 202469.3370.2669.3370.0869.6544,600
05 Feb 202469.7169.7768.4469.3268.8995,500
02 Feb 202470.2270.5269.1670.2369.8071,500
01 Feb 202469.9771.1068.7671.0070.5690,900
31 Jan 202470.2170.3069.6169.8069.3788,600
30 Jan 202470.7271.1969.9570.2069.7746,700
30 Jan 20240.098 Dividend
29 Jan 202470.3171.1769.9371.1570.6169,400
26 Jan 202470.1470.5470.0170.3869.85133,400
25 Jan 202471.5972.0770.0570.1269.59184,400
24 Jan 202472.2773.0071.6371.7571.21127,200
23 Jan 202471.4872.1071.2671.7771.23136,300
22 Jan 202471.2571.5570.5371.3870.8493,600
19 Jan 202468.8571.3168.8571.1970.65177,500
18 Jan 202468.7669.0668.0968.8868.36110,500
17 Jan 202468.7969.4468.1868.8268.30265,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...