Toronto - Delayed Quote
CAD
Boardwalk Real Estate Investment Trust (BEI-UN.TO)
61.83
+0.12
(+0.19%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.04
62.04
61.30
61.83
61.83
82,444
Oct 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
62.06
62.40
61.22
61.86
61.71
80,546
Oct 28, 2026
62.94
62.94
61.00
61.70
61.55
116,310
Oct 27, 2026
62.53
63.12
62.50
62.85
62.70
72,062
Oct 26, 2026
62.48
62.68
62.04
62.63
62.48
51,950
Oct 23, 2026
62.75
62.75
61.48
62.35
62.20
48,801
Oct 22, 2026
61.18
63.02
61.18
62.85
62.70
95,038
Oct 21, 2026
61.59
62.14
61.27
61.36
61.21
88,675
Oct 20, 2026
60.71
62.01
60.71
61.67
61.52
70,368
Oct 19, 2026
60.97
60.97
60.49
60.71
60.56
39,856
Oct 16, 2026
61.64
61.88
60.76
60.98
60.83
35,742
Oct 15, 2026
60.72
61.85
60.72
61.54
61.39
46,324
Oct 14, 2026
59.98
60.77
59.95
60.48
60.33
81,258
Oct 13, 2026
61.84
61.84
59.99
60.23
60.08
56,187
Oct 9, 2026
60.70
60.97
60.37
60.63
60.48
43,361
Oct 8, 2026
60.09
60.72
59.93
60.66
60.51
95,431
Oct 7, 2026
60.81
61.10
60.30
60.38
60.23
38,800
Oct 6, 2026
61.18
61.93
60.96
61.13
60.98
47,616
Oct 5, 2026
60.67
61.99
60.54
61.18
61.03
74,445
Oct 2, 2026
60.83
61.07
60.21
60.53
60.38
64,593
Oct 1, 2026
61.62
61.62
60.26
60.92
60.77
67,841
Sep 30, 2026
61.24
61.60
60.87
61.53
61.38
76,467
Sep 29, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
61.28
61.53
61.04
61.16
61.01
55,463
Sep 28, 2026
61.72
61.88
61.28
61.28
60.98
73,234
Sep 25, 2026
60.96
61.94
60.87
61.72
61.42
74,412
Sep 24, 2026
61.49
61.54
61.00
61.09
60.79
104,344
Sep 23, 2026
61.80
62.37
61.45
61.49
61.19
54,161
Sep 22, 2026
61.96
62.34
61.78
61.92
61.62
101,530
Sep 21, 2026
60.90
61.94
60.90
61.92
61.62
64,488
Sep 18, 2026
61.03
61.29
60.67
60.90
60.60
352,311
Sep 17, 2026
61.29
61.63
61.02
61.39
61.09
80,213
Sep 16, 2026
60.84
61.53
60.84
61.38
61.08
134,341
Sep 15, 2026
62.24
62.24
60.75
60.93
60.63
122,779
Sep 14, 2026
61.99
62.88
61.91
62.33
62.03
70,717
Sep 11, 2026
61.73
62.52
61.55
62.25
61.95
92,040
Sep 10, 2026
62.25
62.69
61.34
61.64
61.34
72,858
Sep 9, 2026
62.23
62.49
61.62
62.32
62.02
69,024
Sep 8, 2026
63.15
63.30
62.06
62.13
61.83
112,414
Sep 4, 2026
63.14
64.00
63.14
63.55
63.24
59,776
Sep 3, 2026
63.00
63.47
62.77
63.36
63.05
67,249
Sep 2, 2026
62.13
63.46
62.13
62.96
62.65
84,630
Sep 1, 2026
62.51
62.99
61.89
62.13
61.83
131,368
Aug 31, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
63.47
64.71
62.21
62.57
62.27
216,204
Aug 28, 2026
63.51
64.25
63.32
64.01
63.55
157,121
Aug 27, 2026
64.00
64.11
63.24
63.55
63.09
88,099
Aug 26, 2026
64.65
65.13
64.00
64.00
63.54
105,499
Aug 25, 2026
65.62
65.62
64.80
64.90
64.43
97,227
Aug 24, 2026
64.90
65.56
64.71
65.50
65.03
142,701
Aug 21, 2026
65.05
65.43
64.79
64.90
64.43
133,906
Aug 20, 2026
64.60
65.44
64.60
65.05
64.58
68,243
Aug 19, 2026
64.33
65.15
64.22
64.74
64.27
106,561
Aug 18, 2026
64.10
64.46
64.08
64.29
63.83
69,678
Aug 17, 2026
64.39
64.39
63.80
64.10
63.64
64,338
Aug 14, 2026
64.74
64.82
64.10
64.39
63.93
76,783
Aug 13, 2026
64.02
64.72
64.02
64.57
64.11
84,204
Aug 12, 2026
64.26
64.26
63.45
64.13
63.67
82,670
Aug 11, 2026
64.58
64.58
63.78
63.88
63.42
83,391
Aug 10, 2026
65.00
65.00
63.75
64.06
63.60
156,025
Aug 7, 2026
64.31
65.20
64.06
64.96
64.49
155,177
Aug 6, 2026
66.16
66.16
64.10
64.39
63.93
94,266
Aug 5, 2026
66.00
66.20
65.26
65.57
65.10
113,308
Aug 4, 2026
66.25
66.69
65.64
65.64
65.17
76,650
Jul 31, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
66.17
66.76
65.39
66.25
65.77
151,914
Jul 30, 2026
66.32
67.50
65.78
66.84
66.21
170,020
Jul 29, 2026
65.50
67.80
65.50
67.10
66.47
237,324
Jul 28, 2026
64.73
66.01
64.73
65.80
65.18
184,349
Jul 27, 2026
66.15
66.23
64.78
64.85
64.24
94,205
Jul 24, 2026
64.66
65.55
64.40
65.49
64.87
80,732
Jul 23, 2026
65.50
65.59
64.84
65.04
64.43
104,973
Jul 22, 2026
65.35
65.68
65.24
65.50
64.88
68,977
Jul 21, 2026
65.07
65.56
64.25
65.31
64.69
94,635
Jul 20, 2026
66.50
66.50
65.10
65.21
64.60
87,171
Jul 17, 2026
67.17
67.50
65.56
65.56
64.94
255,073
Jul 16, 2026
65.54
67.22
65.54
67.17
66.54
98,137
Jul 15, 2026
65.01
66.85
65.00
65.80
65.18
92,092
Jul 14, 2026
66.65
66.68
65.42
65.51
64.89
139,337
Jul 13, 2026
66.15
67.07
66.15
66.67
66.04
125,604
Jul 10, 2026
66.33
66.92
65.99
66.15
65.53
78,211
Jul 9, 2026
66.14
66.44
65.82
66.33
65.70
109,319
Jul 8, 2026
66.74
66.86
65.77
66.35
65.72
217,819
Jul 7, 2026
67.18
67.70
67.00
67.11
66.48
104,093
Jul 6, 2026
66.28
67.42
66.28
67.02
66.39
80,465
Jul 3, 2026
66.26
67.68
66.26
67.20
66.57
55,824
Jul 2, 2026
64.79
67.51
64.64
67.28
66.65
214,914
Jun 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
65.22
65.53
64.72
64.75
64.14
149,721
Jun 29, 2026
66.03
66.24
65.27
65.49
64.72
94,076
Jun 26, 2026
65.00
66.24
65.00
66.07
65.30
90,769
Jun 25, 2026
65.17
65.50
64.64
64.82
64.06
120,019
Jun 24, 2026
64.71
65.76
64.53
65.39
64.63
178,472
Jun 23, 2026
64.07
65.02
64.07
64.86
64.10
128,963
Jun 22, 2026
64.70
64.70
63.73
64.05
63.30
94,781
Jun 19, 2026
63.92
64.74
63.92
64.50
63.75
260,536
Jun 18, 2026
63.69
64.55
63.69
64.30
63.55
150,647
Jun 17, 2026
64.51
65.19
63.78
63.90
63.15
119,345
Jun 16, 2026
64.39
65.05
64.30
64.36
63.61
96,929
Jun 15, 2026
65.69
65.80
64.27
64.44
63.69
123,550
Jun 12, 2026
65.16
66.01
65.16
65.62
64.85
157,078
Jun 11, 2026
65.53
66.12
64.87
65.16
64.40
173,961
Jun 10, 2026
64.83
66.64
64.83
65.48
64.71
206,144
Jun 9, 2026
63.39
64.99
63.39
64.62
63.86
239,041
Jun 8, 2026
63.91
64.19
63.20
63.35
62.61
184,973
Jun 5, 2026
63.63
64.97
63.63
64.14
63.39
128,282
Jun 4, 2026
63.72
64.01
63.15
63.77
63.02
104,856
Jun 3, 2026
63.60
64.02
63.47
63.55
62.81
61,070
Jun 2, 2026
63.78
64.50
63.60
63.77
63.02
100,848
Jun 1, 2026
64.00
64.16
62.91
63.88
63.13
111,266
May 29, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
63.95
64.09
62.69
64.09
63.34
247,189
May 28, 2026
64.75
64.88
63.85
63.95
63.05
202,705
May 27, 2026
65.98
65.98
64.50
64.75
63.84
163,626
May 26, 2026
64.67
64.90
64.55
64.70
63.79
89,242
May 25, 2026
65.00
65.00
64.46
64.91
64.00
42,579
May 22, 2026
64.70
65.00
64.42
64.72
63.81
111,165
May 21, 2026
63.97
64.84
63.94
64.65
63.74
123,355
May 20, 2026
63.55
64.57
63.55
64.27
63.37
90,924
May 19, 2026
63.30
64.02
62.81
63.42
62.53
123,305
May 15, 2026
63.35
63.65
63.07
63.36
62.47
111,926
May 14, 2026
63.13
64.29
63.01
63.39
62.50
88,058
May 13, 2026
64.14
64.14
63.04
63.04
62.16
172,666
May 12, 2026
64.72
64.72
63.25
63.55
62.66
111,449
May 11, 2026
65.08
65.33
64.18
64.41
63.51
111,611
May 8, 2026
66.00
66.06
64.78
64.91
64.00
232,045
May 7, 2026
65.40
67.17
64.90
66.07
65.14
168,737
May 6, 2026
67.51
68.17
64.41
65.40
64.48
279,247
May 5, 2026
66.39
67.56
66.39
67.43
66.49
123,690
May 4, 2026
67.16
67.65
66.47
66.59
65.66
99,041
May 1, 2026
67.88
68.60
67.33
67.37
66.43
157,096
Apr 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
67.41
68.46
67.41
67.88
66.93
185,713
Apr 29, 2026
67.65
68.20
67.22
67.41
66.32
163,599
Apr 28, 2026
67.98
68.03
67.44
67.77
66.67
119,323
Apr 27, 2026
67.49
68.03
67.44
67.50
66.41
112,510
Apr 24, 2026
66.78
67.62
66.52
67.44
66.35
85,260
Apr 23, 2026
66.33
67.71
66.32
67.19
66.10
98,031
Apr 22, 2026
67.70
67.84
66.23
66.35
65.27
93,224
Apr 21, 2026
68.15
68.65
67.22
67.40
66.31
238,798
Apr 20, 2026
68.17
68.99
67.48
67.84
66.74
208,582
Apr 17, 2026
67.28
68.42
66.83
68.22
67.11
162,448
Apr 16, 2026
66.38
67.61
66.38
67.05
65.96
213,788
Apr 15, 2026
65.49
66.64
65.29
66.44
65.36
194,033
Apr 14, 2026
65.77
66.35
65.26
65.50
64.44
150,298
Apr 13, 2026
65.00
65.77
64.50
65.77
64.70
153,488
Apr 10, 2026
65.06
66.16
63.82
65.00
63.95
124,450
Apr 9, 2026
65.25
66.05
64.88
65.03
63.98
126,498
Apr 8, 2026
65.43
65.97
64.93
65.31
64.25
179,547
Apr 7, 2026
64.53
65.50
64.53
65.01
63.96
166,847
Apr 6, 2026
64.44
65.61
64.42
65.01
63.96
58,931
Apr 2, 2026
63.82
65.10
63.82
64.70
63.65
91,032
Apr 1, 2026
63.06
64.22
63.02
64.00
62.96
88,204
Mar 31, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
62.43
63.67
62.43
62.95
61.93
110,282
Mar 30, 2026
62.40
63.30
62.28
62.48
61.32
142,792
Mar 27, 2026
63.14
63.15
61.98
62.26
61.10
97,768
Mar 26, 2026
63.42
64.04
63.04
63.15
61.98
107,564
Mar 25, 2026
63.59
64.36
63.59
63.83
62.64
172,849
Mar 24, 2026
63.30
63.78
62.77
63.34
62.16
86,214
Mar 23, 2026
63.33
63.83
62.46
63.28
62.10
102,107
Mar 20, 2026
63.05
63.53
62.38
62.41
61.25
302,089
Mar 19, 2026
64.48
64.83
62.97
63.01
61.84
211,771
Mar 18, 2026
64.55
65.52
64.50
64.57
63.37
107,944
Mar 17, 2026
65.20
66.04
64.67
64.90
63.69
129,546
Mar 16, 2026
64.09
65.27
64.09
65.03
63.82
104,554
Mar 13, 2026
64.32
64.76
63.90
63.98
62.79
88,731
Mar 12, 2026
63.74
64.36
63.71
64.36
63.16
234,590
Mar 11, 2026
64.41
64.45
63.65
63.86
62.67
127,764
Mar 10, 2026
65.39
65.66
64.46
64.53
63.33
153,241
Mar 9, 2026
63.80
65.60
63.38
65.52
64.30
142,005
Mar 6, 2026
65.10
65.20
64.23
64.35
63.16
126,613
Mar 5, 2026
66.24
66.25
65.42
65.55
64.33
85,295
Mar 4, 2026
65.98
66.80
65.96
66.54
65.30
77,764
Mar 3, 2026
65.90
66.09
65.36
66.06
64.83
112,339
Mar 2, 2026
65.08
66.91
64.74
66.80
65.56
122,363
Feb 27, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
65.78
66.65
65.38
65.40
64.19
194,623
Feb 26, 2026
66.91
67.33
65.91
66.14
64.78
136,381
Feb 25, 2026
66.17
67.15
66.01
66.90
65.52
81,479
Feb 24, 2026
65.49
66.30
65.15
66.12
64.76
112,040
Feb 23, 2026
66.14
66.62
65.09
65.55
64.20
146,165
Feb 20, 2026
66.91
67.10
65.65
66.76
65.39
140,385
Feb 19, 2026
67.53
68.04
67.22
67.32
65.94
78,372
Feb 18, 2026
67.42
68.60
67.33
67.91
66.51
65,039
Feb 17, 2026
66.65
67.95
66.31
67.78
66.39
94,868
Feb 13, 2026
66.80
66.84
66.06
66.10
64.74
236,831
Feb 12, 2026
67.92
68.11
66.53
66.61
65.24
116,873
Feb 11, 2026
68.22
68.73
67.56
67.92
66.52
87,457
Feb 10, 2026
67.92
68.67
67.56
67.97
66.57
116,281
Feb 9, 2026
68.31
69.34
67.97
68.00
66.60
107,098
Feb 6, 2026
68.83
68.94
68.23
68.77
67.36
79,135
Feb 5, 2026
69.00
69.16
68.23
68.60
67.19
68,115
Feb 4, 2026
68.82
70.03
68.70
69.12
67.70
124,401
Feb 3, 2026
69.18
69.77
68.42
68.51
67.10
102,747
Feb 2, 2026
68.62
69.70
68.57
69.29
67.86
171,617
Jan 30, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
67.65
68.90
67.33
68.85
67.43
170,934
Jan 29, 2026
66.99
68.44
66.91
67.82
66.29
111,517
Jan 28, 2026
67.32
67.83
67.30
67.41
65.89
117,498
Jan 27, 2026
67.39
67.91
67.00
67.02
65.51
99,589
Jan 26, 2026
67.62
68.46
67.17
67.38
65.86
113,160
Jan 23, 2026
67.40
67.74
66.92
67.24
65.73
88,541
Jan 22, 2026
67.39
68.11
67.26
67.37
65.85
91,210
Jan 21, 2026
67.48
68.16
67.09
67.29
65.77
133,181
Jan 20, 2026
69.01
69.01
67.39
67.43
65.91
102,397
Jan 19, 2026
69.89
69.89
68.61
68.89
67.34
34,996
Jan 16, 2026
69.27
70.12
69.27
69.89
68.32
129,502
Jan 15, 2026
68.94
69.66
68.94
69.27
67.71
90,743
Jan 14, 2026
68.96
70.00
68.50
68.63
67.08
103,127
Jan 13, 2026
68.48
69.23
67.91
69.07
67.51
173,944
Jan 12, 2026
68.32
69.06
68.20
68.48
66.94
58,918
Jan 9, 2026
68.48
68.80
68.01
68.58
67.04
63,283
Jan 8, 2026
67.99
68.85
67.99
68.48
66.94
83,078
Jan 7, 2026
66.85
68.60
66.85
67.97
66.44
116,107
Jan 6, 2026
66.85
67.55
66.76
66.99
65.48
94,837
Jan 5, 2026
64.64
67.64
64.64
66.81
65.31
135,759
Jan 2, 2026
64.33
65.25
64.33
65.11
63.64
53,643
Dec 31, 2025
1.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
64.40
65.68
64.28
64.48
63.03
40,068
Dec 30, 2025
64.90
65.50
64.77
64.83
61.85
86,794
Dec 29, 2025
64.02
65.00
64.02
64.98
61.99
62,097
Dec 24, 2025
64.00
64.40
63.81
64.15
61.20
36,834
Dec 23, 2025
64.48
64.60
63.86
63.98
61.03
47,105
Dec 22, 2025
63.32
64.69
63.32
64.48
61.51
141,122
Dec 19, 2025
64.82
64.96
63.60
63.65
60.72
160,126
Dec 18, 2025
64.24
65.20
63.89
64.86
61.87
147,715
Dec 17, 2025
62.55
64.32
62.49
64.32
61.36
179,970
Dec 16, 2025
62.16
62.86
61.94
62.64
59.76
184,941
Dec 15, 2025
62.39
62.44
61.56
62.16
59.30
190,437
Dec 12, 2025
61.95
63.15
61.95
62.40
59.53
159,330
Dec 11, 2025
61.68
61.92
61.10
61.83
58.98
174,794
Dec 10, 2025
62.51
62.73
61.71
61.76
58.92
122,373
Dec 9, 2025
61.98
62.80
61.98
62.44
59.57
96,389
Dec 8, 2025
62.79
62.79
60.75
62.03
59.17
187,473
Dec 5, 2025
62.78
63.00
62.50
62.96
60.06
107,574
Dec 4, 2025
62.33
63.26
62.33
62.85
59.96
82,102
Dec 3, 2025
62.77
63.13
62.09
62.35
59.48
109,329
Dec 2, 2025
63.69
63.69
62.89
63.09
60.19
114,393
Dec 1, 2025
63.73
64.05
63.70
63.75
60.81
57,568
Nov 28, 2025
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
63.48
64.34
62.87
64.23
61.27
75,931
Nov 27, 2025
63.45
63.81
63.00
63.46
60.41
62,645
Nov 26, 2025
63.93
64.07
63.04
63.07
60.04
86,583
Nov 25, 2025
63.35
64.16
63.06
63.72
60.66
116,199
Nov 24, 2025
64.45
64.45
62.94
63.29
60.25
155,572
Nov 21, 2025
64.29
64.39
64.01
64.15
61.07
90,257
Nov 20, 2025
63.79
64.86
63.79
64.26
61.17
69,667
Nov 19, 2025
64.25
64.25
63.59
63.76
60.69
42,196
Nov 18, 2025
64.11
64.37
64.01
64.21
61.12
33,188
Nov 17, 2025
64.83
64.86
63.89
64.11
61.03
48,848
Nov 14, 2025
64.27
64.92
63.92
64.86
61.74
129,181
Nov 13, 2025
64.80
65.14
64.09
64.42
61.32
88,240
Nov 12, 2025
64.04
65.24
64.04
64.93
61.81
63,696
Nov 11, 2025
63.54
64.20
63.48
64.05
60.97
59,590
Nov 10, 2025
63.50
63.77
63.26
63.58
60.52
67,105
Nov 7, 2025
63.63
63.70
62.75
63.63
60.57
89,838
Nov 6, 2025
64.77
64.77
63.65
63.90
60.83
62,335
Nov 5, 2025
63.90
64.76
63.28
64.16
61.08
76,805
Nov 4, 2025
63.87
63.90
63.14
63.31
60.27
93,952
Nov 3, 2025
64.04
64.25
63.77
63.87
60.80
61,712
Oct 31, 2025
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
64.17
65.08
63.77
64.67
61.56
177,973
Oct 30, 2025
64.22
64.79
63.51
64.21
60.99
66,114
