Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
Canada
· Delayed Price · Currency is CAD 64.83
+0.48 (0.75%)
Mar 9, 2026, 3:03 PM EST
TSX:BEI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.80 | 64.73 | 63.38 | 64.50 | - | 0.23% | 80,174 |
| Mar 6, 2026 | 65.10 | 65.20 | 64.23 | 64.35 | 64.35 | -1.83% | 126,613 |
| Mar 5, 2026 | 66.24 | 66.25 | 65.42 | 65.55 | 65.55 | -1.49% | 85,295 |
| Mar 4, 2026 | 65.98 | 66.80 | 65.96 | 66.54 | 66.54 | 0.73% | 74,862 |
| Mar 3, 2026 | 65.90 | 66.09 | 65.36 | 66.06 | 66.06 | -1.11% | 112,339 |
| Mar 2, 2026 | 65.08 | 66.91 | 64.74 | 66.80 | 66.80 | 2.14% | 122,363 |
| Feb 27, 2026 | 65.78 | 66.65 | 65.38 | 65.40 | 65.40 | -1.12% | 194,623 |
| Feb 26, 2026 | 66.91 | 67.33 | 65.91 | 66.14 | 66.01 | -1.14% | 136,381 |
| Feb 25, 2026 | 66.17 | 67.15 | 66.01 | 66.90 | 66.76 | 1.18% | 81,479 |
| Feb 24, 2026 | 65.49 | 66.30 | 65.15 | 66.12 | 65.99 | 0.87% | 112,040 |
| Feb 23, 2026 | 66.14 | 66.62 | 65.09 | 65.55 | 65.42 | -1.81% | 146,165 |
| Feb 20, 2026 | 66.91 | 67.10 | 65.65 | 66.76 | 66.62 | -0.83% | 140,385 |
| Feb 19, 2026 | 67.53 | 68.04 | 67.22 | 67.32 | 67.18 | -0.87% | 78,372 |
| Feb 18, 2026 | 67.42 | 68.60 | 67.33 | 67.91 | 67.77 | 0.19% | 65,039 |
| Feb 17, 2026 | 66.65 | 67.95 | 66.31 | 67.78 | 67.64 | 2.54% | 94,868 |
| Feb 13, 2026 | 66.80 | 66.84 | 66.06 | 66.10 | 65.97 | -0.77% | 236,831 |
| Feb 12, 2026 | 67.92 | 68.11 | 66.53 | 66.61 | 66.47 | -1.93% | 116,873 |
| Feb 11, 2026 | 68.22 | 68.73 | 67.56 | 67.92 | 67.78 | -0.07% | 87,457 |
| Feb 10, 2026 | 67.92 | 68.67 | 67.56 | 67.97 | 67.83 | -0.04% | 116,281 |
| Feb 9, 2026 | 68.31 | 69.34 | 67.97 | 68.00 | 67.86 | -1.12% | 107,098 |
| Feb 6, 2026 | 68.83 | 68.94 | 68.23 | 68.77 | 68.63 | 0.25% | 79,135 |
| Feb 5, 2026 | 69.00 | 69.16 | 68.23 | 68.60 | 68.46 | -0.75% | 68,115 |
| Feb 4, 2026 | 68.82 | 70.03 | 68.70 | 69.12 | 68.98 | 0.89% | 124,401 |
| Feb 3, 2026 | 69.18 | 69.77 | 68.42 | 68.51 | 68.37 | -1.13% | 102,747 |
| Feb 2, 2026 | 68.62 | 69.70 | 68.57 | 69.29 | 69.15 | 0.64% | 171,617 |
| Jan 30, 2026 | 67.65 | 68.90 | 67.33 | 68.85 | 68.71 | 1.52% | 170,934 |
| Jan 29, 2026 | 66.99 | 68.44 | 66.91 | 67.82 | 67.55 | 0.61% | 111,517 |
| Jan 28, 2026 | 67.32 | 67.83 | 67.30 | 67.41 | 67.14 | 0.58% | 117,498 |
| Jan 27, 2026 | 67.39 | 67.91 | 67.00 | 67.02 | 66.75 | -0.53% | 99,589 |
| Jan 26, 2026 | 67.62 | 68.46 | 67.17 | 67.38 | 67.11 | 0.21% | 113,160 |
| Jan 23, 2026 | 67.40 | 67.74 | 66.92 | 67.24 | 66.97 | -0.19% | 88,541 |
| Jan 22, 2026 | 67.39 | 68.11 | 67.26 | 67.37 | 67.10 | 0.12% | 91,210 |
| Jan 21, 2026 | 67.48 | 68.16 | 67.09 | 67.29 | 67.02 | -0.21% | 133,181 |
| Jan 20, 2026 | 69.01 | 69.01 | 67.39 | 67.43 | 67.16 | -2.12% | 102,397 |
| Jan 19, 2026 | 69.89 | 69.89 | 68.61 | 68.89 | 68.61 | -1.43% | 34,996 |
| Jan 16, 2026 | 69.27 | 70.12 | 69.27 | 69.89 | 69.61 | 0.90% | 129,502 |
| Jan 15, 2026 | 68.94 | 69.66 | 68.94 | 69.27 | 68.99 | 0.93% | 90,743 |
| Jan 14, 2026 | 68.96 | 70.00 | 68.50 | 68.63 | 68.35 | -0.64% | 103,127 |
| Jan 13, 2026 | 68.48 | 69.23 | 67.91 | 69.07 | 68.79 | 0.86% | 173,944 |
| Jan 12, 2026 | 68.32 | 69.06 | 68.20 | 68.48 | 68.20 | -0.15% | 58,918 |
| Jan 9, 2026 | 68.48 | 68.80 | 68.01 | 68.58 | 68.30 | 0.15% | 63,283 |
| Jan 8, 2026 | 67.99 | 68.85 | 67.99 | 68.48 | 68.20 | 0.75% | 83,078 |
| Jan 7, 2026 | 66.85 | 68.60 | 66.85 | 67.97 | 67.70 | 1.46% | 116,107 |
| Jan 6, 2026 | 66.85 | 67.55 | 66.76 | 66.99 | 66.72 | 0.27% | 94,837 |
| Jan 5, 2026 | 64.64 | 67.64 | 64.64 | 66.81 | 66.54 | 2.61% | 135,759 |
| Jan 2, 2026 | 64.33 | 65.25 | 64.33 | 65.11 | 64.85 | 0.98% | 53,643 |
| Dec 31, 2025 | 64.40 | 65.68 | 64.28 | 64.48 | 64.22 | -0.54% | 40,068 |
| Dec 30, 2025 | 64.90 | 65.50 | 64.77 | 64.83 | 64.43 | -0.23% | 86,794 |
| Dec 29, 2025 | 64.02 | 65.00 | 64.02 | 64.98 | 64.58 | 1.29% | 62,097 |
| Dec 24, 2025 | 64.00 | 64.40 | 63.81 | 64.15 | 63.76 | 0.27% | 36,834 |
| Dec 23, 2025 | 64.48 | 64.60 | 63.86 | 63.98 | 63.59 | -0.78% | 47,105 |
| Dec 22, 2025 | 63.32 | 64.69 | 63.32 | 64.48 | 64.09 | 1.30% | 141,122 |
| Dec 19, 2025 | 64.82 | 64.96 | 63.60 | 63.65 | 63.26 | -1.87% | 160,126 |
| Dec 18, 2025 | 64.24 | 65.20 | 63.89 | 64.86 | 64.46 | 0.84% | 147,715 |
| Dec 17, 2025 | 62.55 | 64.32 | 62.49 | 64.32 | 63.93 | 2.68% | 179,970 |
| Dec 16, 2025 | 62.16 | 62.86 | 61.94 | 62.64 | 62.26 | 0.77% | 184,941 |
| Dec 15, 2025 | 62.39 | 62.44 | 61.56 | 62.16 | 61.78 | -0.38% | 190,437 |
| Dec 12, 2025 | 61.95 | 63.15 | 61.95 | 62.40 | 62.02 | 0.92% | 159,330 |
| Dec 11, 2025 | 61.68 | 61.92 | 61.10 | 61.83 | 61.45 | 0.11% | 174,794 |
| Dec 10, 2025 | 62.51 | 62.73 | 61.71 | 61.76 | 61.38 | -1.09% | 122,373 |
| Dec 9, 2025 | 61.98 | 62.80 | 61.98 | 62.44 | 62.06 | 0.66% | 96,389 |
| Dec 8, 2025 | 62.79 | 62.79 | 60.75 | 62.03 | 61.65 | -1.48% | 187,473 |
| Dec 5, 2025 | 62.78 | 63.00 | 62.50 | 62.96 | 62.58 | 0.18% | 107,574 |
| Dec 4, 2025 | 62.33 | 63.27 | 62.33 | 62.85 | 62.47 | 0.80% | 82,102 |
| Dec 3, 2025 | 62.77 | 63.13 | 62.09 | 62.35 | 61.97 | -1.17% | 109,329 |
| Dec 2, 2025 | 63.69 | 63.69 | 62.89 | 63.09 | 62.71 | -1.04% | 114,393 |
| Dec 1, 2025 | 63.73 | 64.05 | 63.70 | 63.75 | 63.36 | -0.75% | 57,568 |
| Nov 28, 2025 | 63.48 | 64.34 | 62.87 | 64.23 | 63.84 | 1.21% | 75,931 |
| Nov 27, 2025 | 63.45 | 63.81 | 63.00 | 63.46 | 62.94 | 0.62% | 62,645 |
| Nov 26, 2025 | 63.93 | 64.07 | 63.04 | 63.07 | 62.55 | -1.02% | 86,583 |
| Nov 25, 2025 | 63.35 | 64.16 | 63.06 | 63.72 | 63.20 | 0.68% | 116,199 |
| Nov 24, 2025 | 64.45 | 64.45 | 62.94 | 63.29 | 62.77 | -1.34% | 155,572 |
| Nov 21, 2025 | 64.29 | 64.39 | 64.01 | 64.15 | 63.62 | -0.17% | 90,257 |
| Nov 20, 2025 | 63.79 | 64.86 | 63.79 | 64.26 | 63.73 | 0.78% | 69,667 |
| Nov 19, 2025 | 64.25 | 64.25 | 63.59 | 63.76 | 63.24 | -0.70% | 42,196 |
| Nov 18, 2025 | 64.11 | 64.37 | 64.02 | 64.21 | 63.68 | 0.16% | 33,188 |
| Nov 17, 2025 | 64.83 | 64.86 | 63.89 | 64.11 | 63.58 | -1.16% | 48,848 |
| Nov 14, 2025 | 64.27 | 64.92 | 63.92 | 64.86 | 64.33 | 0.68% | 129,181 |
| Nov 13, 2025 | 64.80 | 65.14 | 64.09 | 64.42 | 63.89 | -0.79% | 88,240 |
| Nov 12, 2025 | 64.04 | 65.24 | 64.04 | 64.93 | 64.40 | 1.37% | 63,696 |
| Nov 11, 2025 | 63.54 | 64.20 | 63.48 | 64.05 | 63.52 | 0.74% | 59,590 |
| Nov 10, 2025 | 63.50 | 63.77 | 63.26 | 63.58 | 63.06 | -0.08% | 67,105 |
| Nov 7, 2025 | 63.63 | 63.70 | 62.75 | 63.63 | 63.11 | -0.42% | 89,838 |
| Nov 6, 2025 | 64.77 | 64.77 | 63.65 | 63.90 | 63.38 | -0.41% | 62,335 |
| Nov 5, 2025 | 63.90 | 64.76 | 63.28 | 64.16 | 63.63 | 1.34% | 76,805 |
| Nov 4, 2025 | 63.87 | 63.90 | 63.14 | 63.31 | 62.79 | -0.88% | 93,952 |
| Nov 3, 2025 | 64.04 | 64.25 | 63.77 | 63.87 | 63.35 | -1.24% | 61,712 |
| Oct 31, 2025 | 64.17 | 65.08 | 63.77 | 64.67 | 64.14 | 0.72% | 177,973 |
| Oct 30, 2025 | 64.22 | 64.79 | 63.51 | 64.21 | 63.55 | -0.17% | 66,114 |
| Oct 29, 2025 | 65.99 | 65.99 | 64.02 | 64.32 | 63.66 | -2.25% | 127,730 |
| Oct 28, 2025 | 66.64 | 66.64 | 65.76 | 65.80 | 65.12 | -1.39% | 92,178 |
| Oct 27, 2025 | 66.70 | 66.85 | 66.50 | 66.73 | 66.04 | -0.18% | 62,652 |
| Oct 24, 2025 | 66.25 | 67.02 | 66.25 | 66.85 | 66.16 | 0.53% | 56,814 |
| Oct 23, 2025 | 65.94 | 66.64 | 65.89 | 66.50 | 65.81 | 0.91% | 55,887 |
| Oct 22, 2025 | 65.60 | 66.19 | 65.48 | 65.90 | 65.22 | 0.69% | 51,945 |
| Oct 21, 2025 | 64.87 | 65.83 | 64.84 | 65.45 | 64.78 | 0.80% | 97,661 |
| Oct 20, 2025 | 65.11 | 65.38 | 64.81 | 64.93 | 64.26 | -0.49% | 109,365 |
| Oct 17, 2025 | 65.28 | 65.62 | 64.65 | 65.25 | 64.58 | -0.56% | 324,344 |
| Oct 16, 2025 | 66.69 | 66.69 | 65.58 | 65.62 | 64.94 | -1.32% | 147,398 |
| Oct 15, 2025 | 66.75 | 66.79 | 66.42 | 66.50 | 65.81 | 0.11% | 112,147 |