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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	64.29	64.15	64.15	64.39	64.01	90,257
November 20, 2025	63.79	64.26	64.26	64.86	63.79	69,667
November 19, 2025	64.25	63.76	63.76	64.25	63.59	42,196
November 18, 2025	64.11	64.21	64.21	64.37	64.02	33,188
November 17, 2025	64.83	64.11	64.11	64.86	63.89	48,848
November 14, 2025	64.27	64.86	64.86	64.92	63.92	129,181
November 13, 2025	64.8	64.42	64.42	65.14	64.09	88,240
November 12, 2025	64.04	64.93	64.93	65.24	64.04	63,696
November 11, 2025	63.54	64.05	64.05	64.2	63.48	59,090
November 10, 2025	63.5	63.58	63.58	63.77	63.26	67,105
November 07, 2025	63.63	63.63	63.63	63.7	62.75	89,838
November 06, 2025	64.77	63.9	63.9	64.77	63.65	62,335
November 05, 2025	63.9	64.16	64.16	64.76	63.28	76,805
November 04, 2025	63.87	63.31	63.31	63.9	63.14	93,952
November 03, 2025	64.04	63.87	63.87	64.25	63.77	61,712
October 31, 2025	64.17	64.67	64.67	65.08	63.77	177,973
October 30, 2025	64.22	64.21	64.07	64.79	63.51	66,114
October 29, 2025	65.99	64.32	64.32	65.99	64.02	127,730
October 28, 2025	66.64	65.8	65.8	66.64	65.76	90,088
October 27, 2025	66.7	66.73	66.73	66.85	66.5	62,652
October 24, 2025	66.25	66.85	66.85	67.02	66.25	56,814
October 23, 2025	65.94	66.5	66.5	66.64	65.89	55,887
October 22, 2025	65.6	65.9	65.9	66.19	65.48	51,945
October 21, 2025	64.87	65.45	65.45	65.83	64.84	97,661
October 20, 2025	65.11	64.93	64.93	65.38	64.81	109,365
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

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