U.S. Markets closed

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
41.58-0.29 (-0.69%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201741.9041.9341.4041.5841.5885,959
Aug 17, 201742.2342.3541.6841.8741.8783,213
Aug 16, 201742.1442.2041.9142.1542.15122,173
Aug 15, 201741.9742.1941.7541.9941.99124,999
Aug 14, 201743.0743.0841.0241.8341.83326,962
Aug 11, 201744.7744.9942.9042.9442.94670,975
Aug 10, 201748.5248.5248.2848.4148.41149,417
Aug 09, 201748.5948.6548.1548.5248.52144,972
Aug 08, 201748.5149.1847.9448.8048.80117,615
Aug 04, 201748.5048.7148.2848.5148.5172,219
Aug 03, 201748.0948.5047.5648.5048.50104,956
Aug 02, 201747.3248.0147.3147.9547.9547,070
Aug 01, 201747.9047.9047.4847.5647.5660,112
Jul 31, 201747.5247.8747.2547.8147.8173,502
Jul 28, 201747.6847.7547.3747.4847.4818,849
Jul 27, 201747.3947.7546.9547.6147.6186,213
Jul 26, 201747.0047.7146.9147.4247.4266,103
Jul 25, 201747.0647.1746.7547.0847.0865,113
Jul 24, 201747.3447.3446.7747.0047.0056,154
Jul 21, 201746.9947.2446.6647.2347.2342,666
Jul 20, 201747.1047.2346.6546.9346.93116,401
Jul 19, 201746.6147.0646.5446.9746.9793,699
Jul 18, 201746.2546.8346.1546.7646.7659,785
Jul 17, 201746.5646.5846.0246.2846.28142,577
Jul 14, 201746.2346.4845.9746.0546.0571,817
Jul 13, 201746.3146.4546.0646.1546.1562,070
Jul 12, 201746.5246.6346.0846.3846.3865,508
Jul 11, 201746.4546.4545.7346.2246.2282,655
Jul 10, 201746.5647.1446.2846.4346.4367,217
Jul 07, 201746.0547.0746.0046.6746.6798,274
Jul 06, 201747.1547.1845.9046.0546.05119,672
Jul 05, 201747.4347.5047.2347.3147.3160,220
Jul 04, 201747.5547.6847.1847.4747.4723,186
Jun 30, 201747.2947.6247.0647.5547.5561,029
Jun 29, 201748.1948.1947.2447.3547.3565,131
Jun 28, 201748.5148.8848.1348.2448.2456,705
Jun 27, 201749.0749.5048.5648.6148.6186,345
Jun 26, 201749.4549.7549.1649.3249.32125,631
Jun 23, 201749.4949.6449.1749.5149.51161,424
Jun 22, 201748.5449.7348.3049.2449.24118,109
Jun 21, 201748.4549.1448.4448.5548.55142,113
Jun 20, 201747.9848.8047.5648.5048.5083,215
Jun 19, 201747.3248.1247.3248.0848.08103,588
Jun 16, 201748.0048.0046.9347.4747.47138,664
Jun 15, 201748.7149.0747.7747.8247.8299,307
Jun 14, 201749.3049.5748.7948.9348.9392,671
Jun 13, 201749.0349.4748.9349.3549.3569,004
Jun 12, 201749.0949.2949.0349.2049.2039,073
Jun 09, 201748.7249.3648.6349.1149.1193,025
Jun 08, 201748.6048.9048.3548.6848.6867,862
Jun 07, 201748.6948.8248.4048.7048.7065,902
Jun 06, 201748.6148.8848.4048.8048.8046,533
Jun 05, 201748.4448.8348.3348.7648.7652,935
Jun 02, 201748.8548.8548.1448.4548.4560,493
Jun 01, 201747.8048.6147.7148.5048.5072,638
May 31, 201747.6647.9847.3747.9547.95165,555
May 30, 201747.5247.9847.4447.5747.5742,289
May 29, 201748.1848.1847.5547.6047.6033,214
May 26, 201748.0048.0747.8547.9247.9243,295
May 26, 20170.1875 Dividend
May 25, 201748.3448.6047.8948.0047.81106,260
May 24, 201749.2349.2348.3648.4048.2171,714
May 23, 201749.2549.5749.0449.2249.0359,570
May 19, 201748.9249.3748.5049.2549.0697,890
May 18, 201748.1249.0047.8048.6148.42122,020
May 17, 201749.1449.4848.2448.2948.10154,562
May 16, 201748.9449.6648.9449.3649.17177,542
May 15, 201748.0049.3248.0048.9648.77245,281
May 12, 201745.0048.1944.7548.0147.82222,557
May 11, 201745.0045.4644.6345.0644.8894,168
May 10, 201745.7145.7144.9745.0244.8498,347
May 09, 201746.3846.7045.5545.6045.4253,621
May 08, 201745.8246.3745.8246.3446.1689,099
May 05, 201745.0045.8944.8545.8945.7167,627
May 04, 201745.0245.2844.8344.9344.75157,249
May 03, 201745.5745.7545.0645.2045.0278,102
May 02, 201745.7345.9445.4545.6845.5087,574
May 01, 201746.0146.1545.6845.8245.6457,635
Apr 28, 201745.2846.0645.1246.0545.87130,880
Apr 27, 201745.4645.5444.9845.2345.05165,232
Apr 26, 201746.1946.3145.4545.4645.28213,358
Apr 26, 20170.1875 Dividend
Apr 25, 201746.9147.1546.3146.4546.08137,197
Apr 24, 201746.7947.3946.2347.0046.63255,034
Apr 21, 201747.3747.3746.7646.8346.4690,715
Apr 20, 201747.2747.3046.9747.1946.8289,937
Apr 19, 201747.7448.1147.3247.3847.0062,603
Apr 18, 201747.1747.9947.0247.6847.3070,863
Apr 17, 201747.1847.2546.9747.0446.6783,290
Apr 13, 201748.4948.6747.1047.1846.81110,093
Apr 12, 201748.6149.0048.4248.6748.2874,093
Apr 11, 201748.5948.7948.3848.7548.3692,767
Apr 10, 201748.4448.9348.1648.7748.3878,322
Apr 07, 201748.5548.9048.0148.6948.30106,384
Apr 06, 201748.2848.7348.0748.5648.1898,508
Apr 05, 201748.4248.9048.2448.2847.90147,060
Apr 04, 201747.2048.6347.1448.6348.24223,068
Apr 03, 201747.0947.3347.0147.1246.7544,274
Mar 31, 201747.2047.4247.0747.1746.8070,774
Mar 30, 201747.4447.5946.9647.1146.74101,093
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...