Boardwalk Real Estate Investment Trust - BEI-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.91	66.76	66.76	67.1	65.65	135,689
February 19, 2026	67.53	67.32	67.32	68.04	67.22	78,372
February 18, 2026	67.42	67.91	67.91	68.6	67.33	63,808
February 17, 2026	66.65	67.78	67.78	67.95	66.31	94,868
February 13, 2026	66.8	66.1	66.1	66.84	66.06	236,831
February 12, 2026	67.92	66.61	66.61	68.11	66.53	116,873
February 11, 2026	68.22	67.92	67.92	68.73	67.56	87,457
February 10, 2026	67.92	67.97	67.97	68.67	67.56	116,281
February 09, 2026	68.31	68	68	69.34	67.97	107,098
February 06, 2026	68.83	68.77	68.77	68.94	68.23	71,727
February 05, 2026	69	68.6	68.6	69.16	68.23	68,115
February 04, 2026	68.82	69.12	69.12	70.03	68.7	124,401
February 03, 2026	69.18	68.51	68.51	69.77	68.42	102,747
February 02, 2026	68.62	69.29	69.29	69.7	68.57	171,617
January 30, 2026	67.65	68.85	68.85	68.9	67.33	170,934
January 29, 2026	66.99	67.82	67.69	68.44	66.91	111,517
January 28, 2026	67.32	67.41	67.28	67.83	67.3	117,498
January 27, 2026	67.39	67.02	67.02	67.91	67	99,589
January 26, 2026	67.62	67.38	67.38	68.46	67.17	113,160
January 23, 2026	67.4	67.24	67.24	67.74	66.92	88,541
January 22, 2026	67.39	67.37	67.37	68.11	67.26	91,210
January 21, 2026	67.48	67.29	67.29	68.16	67.09	133,181
January 20, 2026	69.01	67.43	67.43	69.01	67.39	102,397
January 19, 2026	69.89	68.89	68.89	69.89	68.61	34,996
January 16, 2026	69.27	69.89	69.89	70.12	69.27	129,502
January 15, 2026	68.94	69.27	69.27	69.66	68.94	90,743
January 14, 2026	68.96	68.63	68.63	70	68.5	103,127
January 13, 2026	68.48	69.07	69.07	69.23	67.91	173,944
January 12, 2026	68.32	68.48	68.48	69.06	68.2	58,918
January 09, 2026	68.48	68.58	68.58	68.8	68.01	63,283
January 08, 2026	67.99	68.48	68.48	68.85	67.99	83,078
January 07, 2026	66.85	67.97	67.97	68.6	66.85	116,107
January 06, 2026	66.85	66.99	66.99	67.55	66.76	93,967
January 05, 2026	64.64	66.81	66.81	67.64	64.64	135,759
January 02, 2026	64.33	65.11	65.11	65.25	64.33	53,643
December 31, 2025	64.4	64.48	64.48	65.68	64.28	40,068
December 30, 2025	64.9	64.83	63.27	65.5	64.77	86,794
December 29, 2025	64.02	64.98	63.42	65	64.02	62,097
December 23, 2025	64.48	63.98	63.98	64.6	63.86	47,105
December 22, 2025	63.32	64.48	64.48	64.69	63.32	141,122
December 19, 2025	64.82	63.65	63.65	64.96	63.6	160,126
December 18, 2025	64.24	64.86	64.86	65.2	63.89	147,715
December 17, 2025	62.55	64.32	64.32	64.32	62.49	179,970
December 16, 2025	62.16	62.64	62.64	62.86	61.94	184,941
December 15, 2025	62.39	62.16	62.16	62.44	61.56	190,437
December 12, 2025	61.95	62.4	62.4	63.15	61.95	159,330
December 11, 2025	61.68	61.83	61.83	61.92	61.1	174,794
December 10, 2025	62.51	61.76	61.76	62.73	61.71	122,373
December 09, 2025	61.98	62.44	62.44	62.8	61.98	96,389
December 08, 2025	62.79	62.03	62.03	62.79	60.75	187,473
December 05, 2025	62.78	62.96	62.96	63	62.5	107,574
December 04, 2025	62.33	62.85	62.85	63.27	62.33	82,102
December 03, 2025	62.77	62.35	62.35	63.13	62.09	109,329
December 02, 2025	63.69	63.09	63.09	63.69	62.89	114,393
December 01, 2025	63.73	63.75	63.75	64.05	63.7	57,568
November 28, 2025	63.48	64.23	64.23	64.34	62.87	75,931
November 27, 2025	63.45	63.46	63.33	63.81	63	62,645
November 26, 2025	63.93	63.07	63.07	64.07	63.04	86,583
November 25, 2025	63.35	63.72	63.72	64.16	63.06	116,199
November 24, 2025	64.45	63.29	63.29	64.45	62.94	155,572

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