Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada
· Delayed Price · Currency is CAD 68.45
+0.09 (0.13%)
Sep 26, 2025, 4:00 PM EDT
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.74 | 68.90 | 68.20 | 68.45 | 68.45 | 0.13% | 62,470 |
| Sep 25, 2025 | 69.65 | 69.83 | 68.04 | 68.36 | 68.36 | -1.78% | 107,152 |
| Sep 24, 2025 | 71.09 | 71.47 | 69.59 | 69.60 | 69.60 | -2.03% | 115,640 |
| Sep 23, 2025 | 71.08 | 71.54 | 70.95 | 71.04 | 71.04 | -0.18% | 36,575 |
| Sep 22, 2025 | 70.76 | 71.29 | 70.43 | 71.17 | 71.17 | 0.38% | 66,306 |
| Sep 19, 2025 | 71.22 | 71.27 | 70.74 | 70.90 | 70.90 | 0.08% | 348,624 |
| Sep 18, 2025 | 71.97 | 72.02 | 70.74 | 70.84 | 70.84 | -1.14% | 55,952 |
| Sep 17, 2025 | 71.97 | 72.71 | 71.64 | 71.66 | 71.66 | -0.32% | 36,648 |
| Sep 16, 2025 | 72.06 | 72.43 | 71.44 | 71.89 | 71.89 | -0.04% | 74,932 |
| Sep 15, 2025 | 72.33 | 72.64 | 71.92 | 71.92 | 71.92 | -0.17% | 62,497 |
| Sep 12, 2025 | 71.80 | 72.65 | 71.54 | 72.04 | 72.04 | 0.49% | 57,241 |
| Sep 11, 2025 | 70.96 | 71.93 | 70.96 | 71.69 | 71.69 | 1.57% | 54,886 |
| Sep 10, 2025 | 71.29 | 71.71 | 70.55 | 70.58 | 70.58 | -1.34% | 71,665 |
| Sep 9, 2025 | 71.04 | 71.65 | 70.95 | 71.54 | 71.54 | 0.36% | 63,680 |
| Sep 8, 2025 | 72.00 | 72.11 | 70.96 | 71.28 | 71.28 | -1.12% | 64,508 |
| Sep 5, 2025 | 71.42 | 72.48 | 71.10 | 72.09 | 72.09 | 0.90% | 136,070 |
| Sep 4, 2025 | 70.89 | 71.56 | 70.39 | 71.45 | 71.45 | 0.62% | 90,532 |
| Sep 3, 2025 | 69.16 | 71.12 | 69.16 | 71.01 | 71.01 | 2.57% | 177,433 |
| Sep 2, 2025 | 70.18 | 70.18 | 69.11 | 69.23 | 69.23 | -1.69% | 79,430 |
| Aug 29, 2025 | 69.55 | 70.44 | 68.74 | 70.42 | 70.42 | 0.80% | 120,982 |
| Aug 28, 2025 | 69.38 | 69.94 | 68.92 | 69.86 | 69.72 | 0.68% | 109,478 |
| Aug 27, 2025 | 68.28 | 69.46 | 68.20 | 69.39 | 69.26 | 1.46% | 82,557 |
| Aug 26, 2025 | 68.99 | 69.00 | 68.05 | 68.39 | 68.26 | -0.87% | 133,331 |
| Aug 25, 2025 | 70.03 | 70.08 | 68.73 | 68.99 | 68.86 | -1.49% | 90,412 |
| Aug 22, 2025 | 69.76 | 70.19 | 69.55 | 70.03 | 69.89 | 0.63% | 96,943 |
| Aug 21, 2025 | 69.62 | 69.64 | 69.15 | 69.59 | 69.46 | 0.12% | 60,799 |
| Aug 20, 2025 | 69.84 | 70.18 | 69.40 | 69.51 | 69.38 | -0.61% | 60,331 |
| Aug 19, 2025 | 70.20 | 70.62 | 69.81 | 69.94 | 69.80 | -0.04% | 96,397 |
| Aug 18, 2025 | 70.35 | 70.76 | 69.92 | 69.97 | 69.83 | -0.67% | 57,005 |
| Aug 15, 2025 | 71.08 | 71.08 | 69.47 | 70.44 | 70.30 | -0.83% | 114,192 |
| Aug 14, 2025 | 70.35 | 71.10 | 69.60 | 71.03 | 70.89 | 0.78% | 125,118 |
| Aug 13, 2025 | 70.71 | 70.88 | 70.22 | 70.48 | 70.34 | -0.72% | 106,611 |
| Aug 12, 2025 | 70.32 | 71.19 | 70.02 | 70.99 | 70.85 | 0.90% | 140,908 |
| Aug 11, 2025 | 71.08 | 71.08 | 70.08 | 70.36 | 70.22 | -1.29% | 106,160 |
| Aug 8, 2025 | 71.49 | 72.01 | 71.16 | 71.28 | 71.14 | -0.36% | 64,612 |
| Aug 7, 2025 | 71.50 | 71.76 | 70.91 | 71.54 | 71.40 | 0.06% | 95,237 |
| Aug 6, 2025 | 71.84 | 72.25 | 71.27 | 71.50 | 71.36 | -0.61% | 149,115 |
| Aug 5, 2025 | 71.71 | 72.36 | 71.40 | 71.94 | 71.80 | 0.76% | 154,894 |
| Aug 1, 2025 | 71.13 | 72.24 | 70.69 | 71.40 | 71.26 | -0.07% | 230,523 |
| Jul 31, 2025 | 73.96 | 73.96 | 71.36 | 71.45 | 71.31 | -2.84% | 223,044 |
| Jul 30, 2025 | 73.41 | 75.37 | 73.28 | 73.54 | 73.26 | 2.18% | 247,302 |
| Jul 29, 2025 | 71.15 | 72.02 | 71.15 | 71.97 | 71.70 | 1.10% | 67,413 |
| Jul 28, 2025 | 71.45 | 71.55 | 70.80 | 71.19 | 70.92 | -0.29% | 101,272 |
| Jul 25, 2025 | 71.38 | 71.68 | 71.07 | 71.40 | 71.13 | 0.03% | 45,668 |
| Jul 24, 2025 | 72.10 | 72.10 | 71.02 | 71.38 | 71.11 | -1.00% | 68,369 |
| Jul 23, 2025 | 72.30 | 72.30 | 71.66 | 72.10 | 71.83 | 0.43% | 48,511 |
| Jul 22, 2025 | 71.98 | 72.35 | 71.48 | 71.79 | 71.52 | -0.36% | 89,945 |
| Jul 21, 2025 | 70.97 | 72.26 | 70.97 | 72.05 | 71.78 | 0.18% | 42,064 |
| Jul 18, 2025 | 72.01 | 72.01 | 71.31 | 71.92 | 71.65 | 0.31% | 67,375 |
| Jul 17, 2025 | 72.00 | 72.12 | 71.61 | 71.70 | 71.43 | -0.46% | 56,847 |