Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada
· Delayed Price · Currency is CAD 62.96
+0.11 (0.18%)
At close: Dec 5, 2025
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.78 | 63.00 | 62.50 | 62.96 | 62.96 | 0.18% | 107,574 |
| Dec 4, 2025 | 62.33 | 63.27 | 62.33 | 62.85 | 62.85 | 0.80% | 82,102 |
| Dec 3, 2025 | 62.77 | 63.13 | 62.09 | 62.35 | 62.35 | -1.17% | 109,329 |
| Dec 2, 2025 | 63.69 | 63.69 | 62.89 | 63.09 | 63.09 | -1.04% | 114,393 |
| Dec 1, 2025 | 63.73 | 64.05 | 63.70 | 63.75 | 63.75 | -0.75% | 57,568 |
| Nov 28, 2025 | 63.48 | 64.34 | 62.87 | 64.23 | 64.23 | 1.21% | 75,931 |
| Nov 27, 2025 | 63.45 | 63.81 | 63.00 | 63.46 | 63.33 | 0.62% | 62,645 |
| Nov 26, 2025 | 63.93 | 64.07 | 63.04 | 63.07 | 62.94 | -1.02% | 86,583 |
| Nov 25, 2025 | 63.35 | 64.16 | 63.06 | 63.72 | 63.58 | 0.68% | 116,199 |
| Nov 24, 2025 | 64.45 | 64.45 | 62.94 | 63.29 | 63.16 | -1.34% | 155,572 |
| Nov 21, 2025 | 64.29 | 64.39 | 64.01 | 64.15 | 64.01 | -0.17% | 90,257 |
| Nov 20, 2025 | 63.79 | 64.86 | 63.79 | 64.26 | 64.12 | 0.78% | 69,667 |
| Nov 19, 2025 | 64.25 | 64.25 | 63.59 | 63.76 | 63.62 | -0.70% | 42,196 |
| Nov 18, 2025 | 64.11 | 64.37 | 64.02 | 64.21 | 64.07 | 0.16% | 33,188 |
| Nov 17, 2025 | 64.83 | 64.86 | 63.89 | 64.11 | 63.97 | -1.16% | 48,848 |
| Nov 14, 2025 | 64.27 | 64.92 | 63.92 | 64.86 | 64.72 | 0.68% | 129,181 |
| Nov 13, 2025 | 64.80 | 65.14 | 64.09 | 64.42 | 64.28 | -0.79% | 88,240 |
| Nov 12, 2025 | 64.04 | 65.24 | 64.04 | 64.93 | 64.79 | 1.37% | 63,696 |
| Nov 11, 2025 | 63.54 | 64.20 | 63.48 | 64.05 | 63.91 | 0.74% | 59,590 |
| Nov 10, 2025 | 63.50 | 63.77 | 63.26 | 63.58 | 63.44 | -0.08% | 67,105 |
| Nov 7, 2025 | 63.63 | 63.70 | 62.75 | 63.63 | 63.49 | -0.42% | 89,838 |
| Nov 6, 2025 | 64.77 | 64.77 | 63.65 | 63.90 | 63.76 | -0.41% | 62,335 |
| Nov 5, 2025 | 63.90 | 64.76 | 63.28 | 64.16 | 64.02 | 1.34% | 76,805 |
| Nov 4, 2025 | 63.87 | 63.90 | 63.14 | 63.31 | 63.18 | -0.88% | 93,952 |
| Nov 3, 2025 | 64.04 | 64.25 | 63.77 | 63.87 | 63.73 | -1.24% | 61,712 |
| Oct 31, 2025 | 64.17 | 65.08 | 63.77 | 64.67 | 64.53 | 0.72% | 177,973 |
| Oct 30, 2025 | 64.22 | 64.79 | 63.51 | 64.21 | 63.94 | -0.17% | 66,114 |
| Oct 29, 2025 | 65.99 | 65.99 | 64.02 | 64.32 | 64.05 | -2.25% | 127,730 |
| Oct 28, 2025 | 66.64 | 66.64 | 65.76 | 65.80 | 65.52 | -1.39% | 92,178 |
| Oct 27, 2025 | 66.70 | 66.85 | 66.50 | 66.73 | 66.45 | -0.18% | 62,652 |
| Oct 24, 2025 | 66.25 | 67.02 | 66.25 | 66.85 | 66.57 | 0.53% | 56,814 |
| Oct 23, 2025 | 65.94 | 66.64 | 65.89 | 66.50 | 66.22 | 0.91% | 55,887 |
| Oct 22, 2025 | 65.60 | 66.19 | 65.48 | 65.90 | 65.62 | 0.69% | 51,945 |
| Oct 21, 2025 | 64.87 | 65.83 | 64.84 | 65.45 | 65.17 | 0.80% | 97,661 |
| Oct 20, 2025 | 65.11 | 65.38 | 64.81 | 64.93 | 64.66 | -0.49% | 109,365 |
| Oct 17, 2025 | 65.28 | 65.62 | 64.65 | 65.25 | 64.97 | -0.56% | 324,344 |
| Oct 16, 2025 | 66.69 | 66.69 | 65.58 | 65.62 | 65.34 | -1.32% | 147,398 |
| Oct 15, 2025 | 66.75 | 66.79 | 66.42 | 66.50 | 66.22 | 0.11% | 112,147 |
| Oct 14, 2025 | 66.63 | 67.20 | 66.31 | 66.43 | 66.15 | -0.40% | 166,819 |
| Oct 10, 2025 | 67.60 | 67.60 | 66.60 | 66.70 | 66.42 | -0.61% | 111,191 |
| Oct 9, 2025 | 68.17 | 68.17 | 67.03 | 67.11 | 66.83 | -0.83% | 83,944 |
| Oct 8, 2025 | 67.84 | 67.91 | 67.50 | 67.67 | 67.38 | -0.41% | 94,574 |
| Oct 7, 2025 | 68.55 | 68.55 | 67.71 | 67.95 | 67.66 | -0.88% | 145,915 |
| Oct 6, 2025 | 69.39 | 69.45 | 68.50 | 68.55 | 68.26 | -0.72% | 82,470 |
| Oct 3, 2025 | 68.64 | 69.18 | 68.59 | 69.05 | 68.76 | 0.66% | 57,151 |
| Oct 2, 2025 | 68.66 | 68.94 | 68.47 | 68.60 | 68.31 | -0.59% | 67,458 |
| Oct 1, 2025 | 68.69 | 69.45 | 68.69 | 69.01 | 68.72 | -0.17% | 77,800 |
| Sep 30, 2025 | 68.88 | 69.33 | 68.67 | 69.13 | 68.84 | 0.54% | 108,070 |
| Sep 29, 2025 | 68.36 | 70.01 | 68.29 | 68.76 | 68.47 | 0.45% | 93,416 |
| Sep 26, 2025 | 68.74 | 68.90 | 68.20 | 68.45 | 68.03 | 0.13% | 62,470 |
| Sep 25, 2025 | 69.65 | 69.83 | 68.04 | 68.36 | 67.94 | -1.78% | 107,152 |
| Sep 24, 2025 | 71.09 | 71.48 | 69.59 | 69.60 | 69.17 | -2.03% | 115,640 |
| Sep 23, 2025 | 71.08 | 71.54 | 70.95 | 71.04 | 70.60 | -0.18% | 36,575 |
| Sep 22, 2025 | 70.76 | 71.29 | 70.43 | 71.17 | 70.73 | 0.38% | 66,306 |
| Sep 19, 2025 | 71.22 | 71.27 | 70.74 | 70.90 | 70.46 | 0.08% | 348,624 |
| Sep 18, 2025 | 71.97 | 72.02 | 70.74 | 70.84 | 70.40 | -1.14% | 55,952 |
| Sep 17, 2025 | 71.97 | 72.71 | 71.64 | 71.66 | 71.22 | -0.32% | 36,648 |
| Sep 16, 2025 | 72.06 | 72.43 | 71.44 | 71.89 | 71.45 | -0.04% | 74,932 |
| Sep 15, 2025 | 72.33 | 72.64 | 71.92 | 71.92 | 71.47 | -0.17% | 62,497 |
| Sep 12, 2025 | 71.80 | 72.65 | 71.54 | 72.04 | 71.59 | 0.49% | 57,241 |
| Sep 11, 2025 | 70.96 | 71.93 | 70.96 | 71.69 | 71.25 | 1.57% | 54,886 |
| Sep 10, 2025 | 71.29 | 71.71 | 70.55 | 70.58 | 70.14 | -1.34% | 71,665 |
| Sep 9, 2025 | 71.04 | 71.65 | 70.95 | 71.54 | 71.10 | 0.36% | 63,680 |
| Sep 8, 2025 | 72.00 | 72.11 | 70.96 | 71.28 | 70.84 | -1.12% | 64,508 |
| Sep 5, 2025 | 71.42 | 72.48 | 71.10 | 72.09 | 71.64 | 0.90% | 136,070 |
| Sep 4, 2025 | 70.89 | 71.56 | 70.39 | 71.45 | 71.01 | 0.62% | 90,532 |
| Sep 3, 2025 | 69.16 | 71.12 | 69.16 | 71.01 | 70.57 | 2.57% | 177,433 |
| Sep 2, 2025 | 70.18 | 70.18 | 69.11 | 69.23 | 68.80 | -1.69% | 79,430 |
| Aug 29, 2025 | 69.55 | 70.44 | 68.74 | 70.42 | 69.98 | 0.80% | 120,982 |
| Aug 28, 2025 | 69.38 | 69.94 | 68.92 | 69.86 | 69.29 | 0.68% | 109,478 |
| Aug 27, 2025 | 68.28 | 69.46 | 68.20 | 69.39 | 68.83 | 1.46% | 82,557 |
| Aug 26, 2025 | 68.99 | 69.00 | 68.05 | 68.39 | 67.84 | -0.87% | 133,331 |
| Aug 25, 2025 | 70.03 | 70.08 | 68.73 | 68.99 | 68.43 | -1.49% | 90,412 |
| Aug 22, 2025 | 69.76 | 70.19 | 69.55 | 70.03 | 69.46 | 0.63% | 96,943 |
| Aug 21, 2025 | 69.62 | 69.64 | 69.15 | 69.59 | 69.03 | 0.12% | 60,799 |
| Aug 20, 2025 | 69.84 | 70.18 | 69.40 | 69.51 | 68.95 | -0.61% | 60,331 |
| Aug 19, 2025 | 70.20 | 70.62 | 69.81 | 69.94 | 69.37 | -0.04% | 96,397 |
| Aug 18, 2025 | 70.35 | 70.76 | 69.92 | 69.97 | 69.40 | -0.67% | 57,005 |
| Aug 15, 2025 | 71.08 | 71.08 | 69.47 | 70.44 | 69.87 | -0.83% | 114,192 |
| Aug 14, 2025 | 70.35 | 71.10 | 69.60 | 71.03 | 70.45 | 0.78% | 125,118 |
| Aug 13, 2025 | 70.71 | 70.88 | 70.22 | 70.48 | 69.91 | -0.72% | 106,611 |
| Aug 12, 2025 | 70.32 | 71.19 | 70.02 | 70.99 | 70.41 | 0.90% | 140,908 |
| Aug 11, 2025 | 71.08 | 71.08 | 70.08 | 70.36 | 69.79 | -1.29% | 106,160 |
| Aug 8, 2025 | 71.49 | 72.01 | 71.16 | 71.28 | 70.70 | -0.36% | 64,612 |
| Aug 7, 2025 | 71.50 | 71.76 | 70.91 | 71.54 | 70.96 | 0.06% | 95,237 |
| Aug 6, 2025 | 71.84 | 72.25 | 71.27 | 71.50 | 70.92 | -0.61% | 149,115 |
| Aug 5, 2025 | 71.71 | 72.36 | 71.40 | 71.94 | 71.36 | 0.76% | 154,894 |
| Aug 1, 2025 | 71.13 | 72.24 | 70.69 | 71.40 | 70.82 | -0.07% | 230,523 |
| Jul 31, 2025 | 73.96 | 73.96 | 71.36 | 71.45 | 70.87 | -2.84% | 223,044 |
| Jul 30, 2025 | 73.41 | 75.37 | 73.28 | 73.54 | 72.81 | 2.18% | 247,302 |
| Jul 29, 2025 | 71.15 | 72.02 | 71.15 | 71.97 | 71.26 | 1.10% | 67,413 |
| Jul 28, 2025 | 71.45 | 71.55 | 70.80 | 71.19 | 70.48 | -0.29% | 101,272 |
| Jul 25, 2025 | 71.38 | 71.68 | 71.07 | 71.40 | 70.69 | 0.03% | 45,668 |
| Jul 24, 2025 | 72.10 | 72.10 | 71.02 | 71.38 | 70.67 | -1.00% | 68,369 |
| Jul 23, 2025 | 72.30 | 72.30 | 71.66 | 72.10 | 71.38 | 0.43% | 48,511 |
| Jul 22, 2025 | 71.98 | 72.35 | 71.48 | 71.79 | 71.08 | -0.36% | 89,945 |
| Jul 21, 2025 | 70.97 | 72.26 | 70.97 | 72.05 | 71.33 | 0.18% | 42,064 |
| Jul 18, 2025 | 72.01 | 72.01 | 71.31 | 71.92 | 71.21 | 0.31% | 67,375 |
| Jul 17, 2025 | 72.00 | 72.12 | 71.61 | 71.70 | 70.99 | -0.46% | 56,847 |
| Jul 16, 2025 | 72.23 | 72.79 | 72.02 | 72.03 | 71.31 | -0.66% | 80,747 |