Boardwalk Real Estate Investment Trust (BEI.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 79.4 | 0.55 | 0.70 | 79 | 79.99 | 79 | 60387 |
| 1721943600 | 78.85 | -0.3 | -0.38 | 79.08 | 79.94 | 78.68 | 50239 |
| 1721857200 | 79.15 | 0.96 | 1.23 | 78.01 | 80.27 | 78.01 | 90702 |
| 1721770800 | 78.19 | 0.04 | 0.05 | 78.09 | 78.93 | 77.77 | 123105 |
| 1721684400 | 78.15 | 2.32 | 3.06 | 77.1 | 78.63 | 77.1 | 144204 |
| 1721425200 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1721338800 | 75.83 | 0.63 | 0.84 | 75.17 | 76.1 | 74.75 | 69296 |
| 1721252400 | 75.2 | 0.45 | 0.60 | 74.16 | 75.51 | 74.16 | 60464 |
| 1721166000 | 74.75 | 0.21 | 0.28 | 74.38 | 74.9 | 74.19 | 45324 |
| 1721079600 | 74.54 | 0.65 | 0.88 | 73.85 | 74.7 | 73.63 | 41753 |
| 1720820400 | 73.89 | -0.38 | -0.51 | 74.29 | 75 | 73.89 | 52968 |
| 1720734000 | 74.27 | 1.51 | 2.08 | 73.01 | 74.78 | 73.01 | 69268 |
| 1720647600 | 72.76 | -0.38 | -0.52 | 73.18 | 73.25 | 72.59 | 48413 |
| 1720561200 | 73.14 | -0.03 | -0.04 | 72.91 | 73.54 | 72.58 | 78905 |
| 1720474800 | 73.17 | 1.67 | 2.34 | 71.52 | 73.27 | 71.52 | 116608 |
| 1720215600 | 71.5 | -0.2 | -0.28 | 71.58 | 72.75 | 70.75 | 262460 |
| 1720129200 | 71.7 | -0.01 | -0.01 | 71.71 | 71.92 | 71.69 | 14753 |
| 1720042800 | 71.71 | 0.63 | 0.89 | 71.12 | 71.87 | 71.12 | 45061 |
| 1719956400 | 71.08 | 0.6 | 0.85 | 70.46 | 71.47 | 69.9 | 79015 |
| 1719610800 | 70.48 | 1.13 | 1.63 | 70.04 | 70.56 | 69.53 | 100060 |
| 1719524400 | 69.35 | 0.02 | 0.03 | 69.3 | 70.14 | 69.3 | 79758 |
| 1719438000 | 69.33 | -1.2 | -1.70 | 70.05 | 70.05 | 68.82 | 80354 |
| 1719351600 | 70.53 | 0.58 | 0.83 | 69.93 | 70.73 | 69.78 | 87826 |
| 1719265200 | 69.95 | 1.42 | 2.07 | 68.68 | 70.14 | 68.64 | 68817 |
| 1719006000 | 68.53 | -0.54 | -0.78 | 68.75 | 68.96 | 67.95 | 164312 |
| 1718919600 | 69.07 | 0.41 | 0.60 | 68.77 | 69.07 | 67.81 | 100160 |
| 1718833200 | 68.66 | -1.09 | -1.56 | 69.42 | 69.81 | 68.66 | 23187 |
| 1718746800 | 69.75 | 0.6 | 0.87 | 68.96 | 70.59 | 68.96 | 87066 |
| 1718660400 | 69.15 | 0.43 | 0.63 | 68.43 | 69.31 | 68.43 | 155551 |
| 1718401200 | 68.72 | -1.03 | -1.48 | 69.24 | 69.69 | 68.47 | 78049 |
| 1718314800 | 69.75 | -0.5 | -0.71 | 70.46 | 70.46 | 69.2 | 59765 |
| 1718228400 | 70.25 | 1.19 | 1.72 | 69.52 | 70.75 | 69.49 | 86106 |
| 1718142000 | 69.06 | -1.05 | -1.50 | 69.7 | 70.07 | 69.03 | 98422 |
| 1718055600 | 70.11 | 0.09 | 0.13 | 69.79 | 70.17 | 69.49 | 45207 |
| 1717796400 | 70.02 | -2.14 | -2.97 | 71.77 | 71.77 | 69.96 | 59313 |
| 1717710000 | 72.16 | 0.22 | 0.31 | 72 | 72.42 | 71.74 | 78612 |
| 1717623600 | 71.94 | 1.4 | 1.98 | 70.6 | 72.18 | 70.59 | 149717 |
| 1717537200 | 70.54 | -0.26 | -0.37 | 70.59 | 70.92 | 70.47 | 112937 |
| 1717450800 | 70.8 | 0.43 | 0.61 | 70.16 | 71.14 | 70.16 | 142732 |
| 1717191600 | 70.37 | 1.06 | 1.53 | 69.54 | 70.64 | 69.53 | 157948 |
| 1717105200 | 69.31 | 0.25 | 0.36 | 69.08 | 69.58 | 68.9 | 92045 |
| 1717018800 | 69.06 | 0.28 | 0.41 | 68.73 | 69.89 | 68.21 | 117489 |
| 1716932400 | 68.78 | -2.19 | -3.09 | 70.83 | 70.89 | 68.6 | 105700 |
| 1716846000 | 70.97 | 0.26 | 0.37 | 70.82 | 71.15 | 70.55 | 18639 |
| 1716586800 | 70.71 | -0.63 | -0.88 | 71.36 | 71.54 | 70.45 | 54160 |
| 1716500400 | 71.34 | -0.89 | -1.23 | 72.23 | 72.4 | 71.05 | 44556 |
| 1716414000 | 72.23 | -0.37 | -0.51 | 72.26 | 72.66 | 71.98 | 63221 |
| 1716327600 | 72.6 | -0.17 | -0.23 | 72.18 | 73.35 | 72.18 | 66185 |
| 1715982000 | 72.77 | -0.15 | -0.21 | 72.88 | 73.07 | 72.47 | 51812 |
| 1715895600 | 72.92 | -0.13 | -0.18 | 72.96 | 73.34 | 72.68 | 51223 |
| 1715809200 | 73.05 | 0.03 | 0.04 | 73.35 | 73.92 | 73.05 | 53928 |
| 1715722800 | 73.02 | -0.22 | -0.30 | 73.65 | 73.65 | 72.66 | 60089 |
| 1715636400 | 73.24 | 0.15 | 0.21 | 73.39 | 73.67 | 72.13 | 85791 |
| 1715377200 | 73.09 | -0.03 | -0.04 | 73.36 | 73.58 | 72.59 | 65347 |
| 1715290800 | 73.12 | 0.37 | 0.51 | 73.32 | 73.59 | 72.68 | 120784 |
| 1715204400 | 72.75 | -0.35 | -0.48 | 74.03 | 74.12 | 71.01 | 232884 |
| 1715118000 | 73.1 | 0.76 | 1.05 | 72.35 | 74 | 72.25 | 91021 |
| 1715031600 | 72.34 | -0.13 | -0.18 | 72.51 | 73.02 | 71.96 | 115410 |
| 1714772400 | 72.47 | 0.84 | 1.17 | 72.44 | 72.75 | 71.92 | 97923 |
| 1714686000 | 71.63 | -0.11 | -0.15 | 72.21 | 72.3 | 71.46 | 49991 |
| 1714599600 | 71.74 | 0.87 | 1.23 | 70.78 | 72.42 | 70.11 | 120756 |
| 1714513200 | 70.87 | -0.72 | -1.01 | 71.44 | 72.51 | 70.83 | 130346 |
| 1714426800 | 71.59 | -1.5 | -2.05 | 73.19 | 73.87 | 71.08 | 114935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
