Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

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

63.26
-0.11
(-0.17%)
At close: April 23 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202564.1764.1762.1563.2663.2654,825
Apr 22, 202562.3763.9362.3763.3763.3783,906
Apr 21, 202562.5162.9361.3462.0662.0660,190
Apr 17, 202562.4262.9762.1662.3762.37178,300
Apr 16, 202561.7762.5661.7462.0662.0656,802
Apr 15, 202561.3262.2661.0761.7761.7793,319
Apr 14, 202560.8061.6360.1461.3261.32109,388
Apr 11, 202560.3461.1560.0960.5360.53121,359
Apr 10, 202561.9462.2660.3260.6760.6787,157
Apr 9, 202559.8362.8859.1062.0562.05137,526
Apr 8, 202563.1863.1859.9760.3260.32163,241
Apr 7, 202563.0163.0360.4762.0162.01162,648
Apr 4, 202565.5566.3463.1463.6763.67314,822
Apr 3, 202566.9467.8266.3566.5166.51139,621
Apr 2, 202566.0667.1365.6767.0967.09110,145
Apr 1, 202567.0667.3866.1266.6566.6582,922
Mar 31, 2025 0.135 Dividend
Mar 31, 202566.0067.4366.0067.1067.10223,402
Mar 28, 202566.6166.6165.4266.0465.9071,117
Mar 27, 202565.1967.2565.1966.7266.58170,688
Mar 26, 202566.1966.5665.3165.4565.32102,551
Mar 25, 202566.9467.8166.1566.2166.07101,151
Mar 24, 202567.0467.5066.7966.9466.80153,700
Mar 21, 202566.5267.7465.9267.0466.90603,348
Mar 20, 202567.0867.4366.5566.6666.52171,598
Mar 19, 202566.3167.8066.3167.4167.27152,156
Mar 18, 202566.1766.6865.9666.3466.20124,672
Mar 17, 202564.7666.5364.7666.5166.3774,661
Mar 14, 202564.0665.2863.9265.1264.99130,180
Mar 13, 202564.5565.4764.0264.0363.90144,345
Mar 12, 202565.7066.0364.5364.8864.75133,219
Mar 11, 202563.9565.2363.5465.0364.9096,435
Mar 10, 202565.9166.1663.9663.9863.85120,365
Mar 7, 202565.6565.9265.2165.7165.5899,213
Mar 6, 202565.6666.3665.0965.5165.38115,624
Mar 5, 202565.1366.2365.1365.9465.81100,409
Mar 4, 202564.7466.0863.5065.5765.44108,979
Mar 3, 202563.8666.0863.6564.9364.80191,084
Feb 28, 2025 0.12 Dividend
Feb 28, 202564.2064.5063.5463.7963.66111,482
Feb 27, 202564.2164.3863.9063.9663.7198,185
Feb 26, 202564.2665.0963.9564.1363.8878,866
Feb 25, 202563.5165.1063.5164.5964.34119,438
Feb 24, 202564.3564.5263.4063.5763.32126,602
Feb 21, 202564.0066.6163.0264.3564.10191,485
Feb 20, 202563.6663.7362.9363.2563.00181,427
Feb 19, 202564.1064.5863.1563.6563.40147,689
Feb 18, 202563.9964.8563.9964.1163.86224,779
Feb 14, 202565.2365.8863.9063.9963.74131,162
Feb 13, 202565.0665.7064.0865.0464.79101,987
Feb 12, 202564.2565.0164.2564.7564.5070,778
Feb 11, 202564.7965.3564.5564.7264.4769,086
Feb 10, 202563.7465.2963.3165.0364.78184,600
Feb 7, 202564.6664.6663.7264.3564.10142,159
Feb 6, 202565.3765.7364.8364.9564.70162,349
Feb 5, 202564.0065.4664.0065.3765.11230,481
Feb 4, 202562.5564.2261.6663.9463.69151,800
Feb 3, 202561.1362.8959.5362.6962.44206,864
Jan 31, 2025 0.12 Dividend
Jan 31, 202562.7763.3162.2762.6562.40133,241
Jan 30, 202561.6863.5961.6862.8262.45189,622
Jan 29, 202563.2363.8261.1861.6961.33203,798
Jan 28, 202562.0763.7561.9063.6263.25322,030
Jan 27, 202561.9663.0561.8262.0761.7185,286
Jan 24, 202561.5763.6961.3762.0261.66132,564
Jan 23, 202561.1661.9160.9661.5161.15155,698
Jan 22, 202560.7561.2160.2761.1460.78249,387
Jan 21, 202560.9861.9360.2960.6160.26213,503
Jan 20, 202560.4560.9660.2760.8460.49147,521
Jan 17, 202561.7463.0260.4160.4260.07146,656
Jan 16, 202561.9862.0261.2561.4361.0788,307
Jan 15, 202562.2062.4961.8261.9161.55151,077
Jan 14, 202561.6761.9061.0061.1160.75169,898
Jan 13, 202561.5662.1361.0761.8061.44137,135
Jan 10, 202562.2462.6861.5861.7561.39103,143
Jan 9, 202562.5563.1462.3762.5562.1969,479
Jan 8, 202563.2163.3062.3562.6762.3197,479
Jan 7, 202565.0765.3562.9963.2262.85129,658
Jan 6, 202564.9865.5664.4564.9164.53100,630
Jan 3, 202564.4565.9264.4565.2864.9095,787
Jan 2, 202564.2565.0064.1264.4664.08141,888
Dec 31, 2024 0.12 Dividend
Dec 31, 202463.3464.4163.0664.2563.88124,430
Dec 30, 202463.1963.9562.8063.3062.8199,156
Dec 27, 202463.6764.2563.1663.6263.13169,149
Dec 24, 202463.4864.9863.4863.7963.3031,540
Dec 23, 202463.6363.7562.8363.4862.9979,671
Dec 20, 202462.6664.1062.3563.9363.44501,089
Dec 19, 202463.6364.3962.4562.6662.18323,927
Dec 18, 202466.4867.0863.4763.7663.27424,979
Dec 17, 202467.5769.0066.8967.3866.86331,374
Dec 16, 202467.9268.7467.4967.7267.20121,359
Dec 13, 202468.2768.4467.6268.1167.59114,897
Dec 12, 202468.6169.2068.0768.2767.7469,773
Dec 11, 202468.5668.6867.8868.4767.94102,487
Dec 10, 202468.6668.8867.8168.4667.93101,482
Dec 9, 202468.6569.2668.0168.6368.1078,386
Dec 6, 202469.5369.6068.7368.7868.2559,519
Dec 5, 202470.7170.7168.9569.7069.16140,177
Dec 4, 202470.7071.5269.3969.4568.91135,571
Dec 3, 202470.8171.1070.0070.7070.16112,597
Dec 2, 202470.9371.4870.6670.9670.4183,595
Nov 29, 2024 0.12 Dividend
Nov 29, 202471.5771.8970.9271.4070.85134,965
Nov 28, 202470.4771.1070.3370.9670.2961,098
Nov 27, 202470.3471.3570.3070.4769.81101,473
Nov 26, 202471.5571.8169.2670.3669.70223,778
Nov 25, 202470.2572.4570.2171.9571.27207,002
Nov 22, 202470.3070.9170.0670.1169.45272,411
Nov 21, 202470.0071.5170.0070.3069.64199,725
Nov 20, 202470.1770.5369.4769.9169.25110,608
Nov 19, 202469.8570.8069.6570.1769.5194,858
Nov 18, 202469.2270.3969.2270.3669.70172,105
Nov 15, 202469.5569.5968.7569.4068.75119,182
Nov 14, 202469.5470.0469.4969.8069.1586,698
Nov 13, 202469.8269.9469.1169.5068.85109,227
Nov 12, 202469.5270.3069.4269.8469.18110,693
Nov 11, 202470.9471.8269.6169.8469.18126,165
Nov 8, 202471.9972.3371.0271.3770.70118,126
Nov 7, 202471.7172.4871.1572.1171.43211,071
Nov 6, 202472.9272.9270.1571.8071.13188,030
Nov 5, 202471.9772.1371.2171.9171.24254,034
Nov 4, 202471.0572.6270.6771.9571.27299,514
Nov 1, 202472.4072.4971.0071.1170.44374,739
Oct 31, 2024 0.12 Dividend
Oct 31, 202473.8173.8172.1572.3071.62363,813
Oct 30, 202475.0075.1673.5873.8573.04281,919
Oct 29, 202476.3076.3074.8174.9774.15318,782
Oct 28, 202476.9878.0776.1476.3075.46150,635
Oct 25, 202478.4478.4876.4376.6175.77183,593
Oct 24, 202480.0380.4777.9678.4277.56191,660
Oct 23, 202480.3481.2580.3480.6779.7896,021
Oct 22, 202480.1980.8379.7280.5479.65121,719
Oct 21, 202480.7980.9879.5180.3579.47129,136
Oct 18, 202480.7981.1980.3880.9480.05109,761
Oct 17, 202481.0181.0779.3080.2079.32110,120
Oct 16, 202481.7482.2681.0181.0280.13100,301
Oct 15, 202480.4682.3080.1981.7180.81247,784
Oct 11, 202478.7580.4378.7480.3979.51146,892
Oct 10, 202480.0480.1778.8378.8577.9880,435
Oct 9, 202481.6181.6580.0980.3079.4292,233
Oct 8, 202481.6381.8281.1581.3280.4371,861
Oct 7, 202480.7981.6580.5081.4180.52106,288
Oct 4, 202482.8382.8380.4880.9780.08187,298
Oct 3, 202484.4184.8282.3282.5481.63180,542
Oct 2, 202484.6285.0684.1284.2583.3290,347
Oct 1, 202485.5085.6584.6085.2684.3291,806
Sep 30, 202484.4385.8584.4385.6684.72106,701
Sep 27, 2024 0.12 Dividend
Sep 27, 202485.7586.2084.6084.6383.70110,134
Sep 26, 202486.2286.5285.4685.7584.69101,535
Sep 25, 202486.9387.2386.1486.2285.1576,954
Sep 24, 202486.2487.6786.2486.9985.91101,554
Sep 23, 202488.4488.6586.8087.0485.96167,051
Sep 20, 202486.2389.2883.8888.2287.131,338,413
Sep 19, 202490.1090.1087.9788.2187.12208,482
Sep 18, 202489.8389.9388.7189.3888.27256,462
Sep 17, 202490.5790.9989.5189.9488.83191,756
Sep 16, 202491.1791.2089.1290.6289.50162,457
Sep 13, 202490.7891.8189.9191.3390.20199,168
Sep 12, 202489.4791.0389.4790.6989.57114,261
Sep 11, 202489.0989.5588.0589.4788.36133,651
Sep 10, 202487.7889.7687.5489.0987.99136,409
Sep 9, 202486.8088.1586.8087.8486.75220,022
Sep 6, 202487.2687.2685.7086.6585.58235,145
Sep 5, 202487.5088.0086.1986.7085.6378,952
Sep 4, 202485.2887.3985.2887.2586.17131,901
Sep 3, 202486.5486.8885.4285.8384.7783,835
Aug 30, 2024 0.12 Dividend
Aug 30, 202484.5086.4184.5086.3085.23137,811
Aug 29, 202485.1485.1483.8684.5183.3571,968
Aug 28, 202485.8785.8784.2085.1483.9793,002
Aug 27, 202484.6786.1084.5285.4784.29109,371
Aug 26, 202485.0085.2384.4884.7783.6067,616
Aug 23, 202484.0085.0083.8584.7583.58105,536
Aug 22, 202484.2684.6983.7184.2083.0471,720
Aug 21, 202482.6084.8482.6084.2083.04141,371
Aug 20, 202481.3082.8981.1682.7581.6167,021
Aug 19, 202481.3481.8680.9981.3280.2047,598
Aug 16, 202480.8381.6780.8381.0379.9160,401
Aug 15, 202481.7082.0081.1881.4580.3363,405
Aug 14, 202481.3081.4180.4381.2980.1766,270
Aug 13, 202480.5481.5980.0181.3180.19153,333
Aug 12, 202479.4380.5178.8080.3279.2173,216
Aug 9, 202479.2579.7278.6179.7278.6249,511
Aug 8, 202478.6679.6778.3478.7777.6879,050
Aug 7, 202479.4480.1178.2278.4777.3983,319
Aug 6, 202477.0079.6376.9579.3578.26114,366
Aug 2, 202479.5279.6577.8378.5777.49102,022
Aug 1, 202478.7080.0477.9679.7678.66108,177
Jul 31, 2024 0.12 Dividend
Jul 31, 202478.0078.7076.8778.0076.93161,319
Jul 30, 202479.5480.2778.6479.0077.7983,606
Jul 29, 202479.4579.7979.1579.2478.0351,294
Jul 26, 202479.0079.9979.0079.4078.1960,387
Jul 25, 202479.0879.9478.2678.8577.6550,239
Jul 24, 202478.0180.2778.0179.1577.9490,702
Jul 23, 202478.0978.9376.7478.1977.00123,105
Jul 22, 202477.1078.6377.0378.1576.96144,204
Jul 19, 202475.7677.1075.7476.9675.78227,664
Jul 18, 202475.1776.1074.7475.8374.6769,296
Jul 17, 202474.1675.5374.1675.2074.0560,464
Jul 16, 202474.3874.9074.1974.7573.6145,324
Jul 15, 202473.8574.7573.5274.5473.4041,753
Jul 12, 202474.2975.0073.8073.8972.7652,968
Jul 11, 202473.0174.7873.0174.2773.1469,268
Jul 10, 202473.1873.2972.5972.7671.6548,413
Jul 9, 202472.9173.5472.5373.1472.0278,905
Jul 8, 202471.5273.2771.5273.1772.05116,608
Jul 5, 202471.5872.7570.2971.5070.41262,460
Jul 4, 202471.7171.9271.6971.7070.6014,753
Jul 3, 202471.1271.8771.1271.7170.6145,061
Jul 2, 202470.4671.4769.9071.0869.9979,015
Jun 28, 2024 0.12 Dividend
Jun 28, 202470.0470.5669.5370.4869.40100,060
Jun 27, 202469.3070.1469.3069.3568.1779,758
Jun 26, 202470.0570.1168.8269.3368.1580,354
Jun 25, 202469.9370.7369.7170.5369.3387,826
Jun 24, 202468.6870.1468.5869.9568.7668,817
Jun 21, 202468.7568.9667.9568.5367.37164,312
Jun 20, 202468.7769.0767.8169.0767.90100,160
Jun 19, 202469.4269.8168.6668.6667.4923,187
Jun 18, 202468.9670.6568.9669.7568.5787,066
Jun 17, 202468.4369.3168.4369.1567.98155,551
Jun 14, 202469.2469.6968.4768.7267.5578,049
Jun 13, 202470.4670.4669.2069.7568.5759,765
Jun 12, 202469.5270.7569.4970.2569.0686,106
Jun 11, 202469.7070.0769.0369.0667.8998,422
Jun 10, 202469.7970.2069.4970.1168.9245,207
Jun 7, 202471.7771.7769.9670.0268.8359,313
Jun 6, 202472.0072.4471.7472.1670.9378,612
Jun 5, 202470.6072.2070.5971.9470.72149,717
Jun 4, 202470.5970.9270.4770.5469.34112,937
Jun 3, 202470.1671.1470.1670.8069.60142,732
May 31, 2024 0.12 Dividend
May 31, 202469.5470.6469.5270.3769.18157,948
May 30, 202469.0869.5868.8769.3168.0292,045
May 29, 202468.7369.8968.2169.0667.77117,489
May 28, 202470.8370.8968.6068.7867.50105,700
May 27, 202470.8271.1570.5570.9769.6418,639
May 24, 202471.3671.5470.4570.7169.3954,160
May 23, 202472.2372.4071.0371.3470.0144,556
May 22, 202472.2672.7271.9872.2370.8863,221
May 21, 202472.1873.3572.1872.6071.2466,185
May 17, 202472.8873.0772.3372.7771.4151,812
May 16, 202472.9673.3472.6172.9271.5651,223
May 15, 202473.3573.9273.0573.0571.6953,928
May 14, 202473.6573.6572.6473.0271.6660,089
May 13, 202473.3973.6772.1373.2471.8785,791
May 10, 202473.3673.8272.5973.0971.7265,347
May 9, 202473.3273.5972.6773.1271.75120,784
May 8, 202474.0374.1271.0172.7571.39232,884
May 7, 202472.3574.1972.2573.1071.7391,021
May 6, 202472.5173.0271.9672.3470.99115,410
May 3, 202472.4472.7571.9272.4771.1297,923
May 2, 202472.2172.3071.4671.6370.2949,991
May 1, 202470.7872.4270.1171.7470.40120,756
Apr 30, 202471.4472.5170.8370.8769.55130,346
Apr 29, 2024 0.12 Dividend
Apr 29, 202473.1974.0671.0871.5970.25114,935
Apr 26, 202473.4173.8573.0973.0971.6170,190
Apr 25, 202472.7573.6172.5073.2571.76119,860
Apr 24, 202473.4573.6672.9173.3371.8474,198
Apr 23, 202474.4974.9573.9074.0372.53110,131

Related Tickers

KMP-UN.TO Killam Apartment REIT
16.84
+0.12%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
40.65
-0.05%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.06
-0.38%
 
IIP-UN.TO InterRent Real Estate Investment Trust
10.90
-0.27%
 
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust
16.61
-0.30%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.5400
+0.40%
 
HOM-UN.TO BSR Real Estate Investment Trust
16.84
-0.36%
 
NRR-UN.TO Northview Residential REIT
14.87
+4.13%
 
MHC-UN.TO Flagship Communities Real Estate Investment Trust
22.91
+2.74%
 
HOM-U.TO BSR Real Estate Investment Trust
12.13
-0.82%