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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	65.28	65.25	65.25	65.62	64.65	324,344
October 16, 2025	66.69	65.62	65.62	66.69	65.58	147,398
October 15, 2025	66.75	66.5	66.5	66.79	66.42	112,147
October 14, 2025	66.63	66.43	66.43	67.2	66.31	166,819
October 10, 2025	67.6	66.7	66.7	67.6	66.6	111,191
October 09, 2025	68.17	67.11	67.11	68.17	67.03	81,546
October 08, 2025	67.84	67.67	67.67	67.91	67.5	94,574
October 07, 2025	68.55	67.95	67.95	68.55	67.71	145,915
October 06, 2025	69.39	68.55	68.55	69.45	68.5	82,470
October 03, 2025	68.64	69.05	69.05	69.18	68.59	57,151
October 02, 2025	68.66	68.6	68.6	68.94	68.47	67,458
October 01, 2025	68.69	69.01	69.01	69.45	68.69	77,800
September 30, 2025	68.88	69.13	69.13	69.33	68.67	108,070
September 29, 2025	68.36	68.76	68.76	70.01	68.29	93,416
September 26, 2025	68.74	68.45	68.32	68.9	68.2	62,470
September 25, 2025	69.65	68.36	68.23	69.83	68.04	107,152
September 24, 2025	71.09	69.6	69.47	71.47	69.59	115,640
September 23, 2025	71.08	71.04	71.04	71.54	70.95	36,575
September 22, 2025	70.76	71.17	71.17	71.29	70.43	66,306
September 19, 2025	71.97	70.9	70.9	71.97	70.74	344,718
September 18, 2025	71.97	70.84	70.84	72.02	70.74	55,952
September 17, 2025	71.97	71.66	71.66	72.71	71.64	35,769
September 16, 2025	72.06	71.89	71.89	72.43	71.44	74,932
September 15, 2025	72.33	71.92	71.92	72.64	71.92	62,497
September 12, 2025	71.8	72.04	72.04	72.65	71.54	57,241
September 11, 2025	70.96	71.69	71.69	71.93	70.96	54,886
September 10, 2025	71.29	70.58	70.58	71.71	70.55	71,665
September 09, 2025	71.04	71.54	71.54	71.65	70.95	63,680
September 08, 2025	72	71.28	71.28	72.11	70.96	64,508
September 05, 2025	71.42	72.09	72.09	72.48	71.1	136,070
September 04, 2025	70.89	71.45	71.45	71.56	70.39	90,532
September 03, 2025	69.16	71.01	71.01	71.12	69.16	177,433
September 02, 2025	70.18	69.23	69.23	70.18	69.11	79,430
August 29, 2025	69.55	70.42	70.42	70.44	68.74	120,982
August 28, 2025	69.38	69.86	69.72	69.94	68.92	109,478
August 27, 2025	68.28	69.39	69.26	69.46	68.2	82,557
August 26, 2025	68.99	68.39	68.26	69	68.05	133,331
August 25, 2025	70.03	68.99	68.86	70.08	68.73	90,412
August 22, 2025	69.76	70.03	69.89	70.19	69.55	96,943
August 21, 2025	69.62	69.59	69.59	69.64	69.15	60,799
August 20, 2025	69.84	69.51	69.51	70.18	69.4	60,331
August 19, 2025	70.2	69.94	69.94	70.62	69.81	96,397
August 18, 2025	70.35	69.97	69.97	70.76	69.92	57,005
August 15, 2025	71.08	70.44	70.44	71.08	69.47	114,192
August 14, 2025	70.35	71.03	71.03	71.1	69.6	125,118
August 13, 2025	70.71	70.48	70.48	70.88	70.22	106,611
August 12, 2025	70.32	70.99	70.99	71.19	70.02	140,908
August 11, 2025	71.08	70.36	70.36	71.08	70.08	106,160
August 08, 2025	71.49	71.28	71.28	72.01	71.16	64,612
August 07, 2025	71.5	71.54	71.54	71.76	70.91	95,237
August 06, 2025	71.84	71.5	71.5	72.25	71.27	149,115
August 05, 2025	71.71	71.94	71.94	72.36	71.4	154,894
August 01, 2025	71.13	71.4	71.4	72.24	70.69	230,523
July 31, 2025	73.96	71.45	71.45	73.96	71.36	223,044
July 30, 2025	73.41	73.54	73.4	75.37	73.28	247,302
July 29, 2025	71.15	71.97	71.84	72.02	71.15	67,413
July 28, 2025	71.45	71.19	71.06	71.55	70.8	101,272
July 25, 2025	71.38	71.4	71.27	71.68	71.07	45,668
July 24, 2025	72.1	71.38	71.25	72.1	71.02	68,369
July 23, 2025	72.3	72.1	71.97	72.3	71.66	48,511

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