Boardwalk Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 85.000 | 85.230 | 84.480 | 84.770 | 78.680 | 67,616 |
| 2024-08-23 | 84.000 | 85.000 | 83.850 | 84.750 | 78.661 | 105,536 |
| 2024-08-22 | 84.260 | 84.695 | 83.710 | 84.200 | 78.151 | 71,720 |
| 2024-08-21 | 82.600 | 84.840 | 82.600 | 84.200 | 78.151 | 141,371 |
| 2024-08-20 | 81.300 | 82.890 | 81.160 | 82.750 | 76.805 | 67,021 |
| 2024-08-19 | 81.340 | 81.860 | 80.990 | 81.320 | 75.477 | 47,598 |
| 2024-08-16 | 80.830 | 81.670 | 80.830 | 81.030 | 75.208 | 60,401 |
| 2024-08-15 | 81.700 | 82.000 | 81.180 | 81.450 | 75.598 | 63,405 |
| 2024-08-14 | 81.300 | 81.410 | 80.430 | 81.290 | 75.450 | 66,270 |
| 2024-08-13 | 80.540 | 81.590 | 80.010 | 81.310 | 75.468 | 153,333 |
| 2024-08-12 | 79.430 | 80.510 | 78.800 | 80.320 | 74.549 | 73,216 |
| 2024-08-09 | 79.250 | 79.720 | 78.610 | 79.720 | 73.992 | 49,511 |
| 2024-08-08 | 78.660 | 79.670 | 78.340 | 78.770 | 73.111 | 79,050 |
| 2024-08-07 | 79.440 | 80.110 | 78.220 | 78.470 | 72.832 | 83,319 |
| 2024-08-06 | 77.000 | 79.630 | 76.950 | 79.350 | 73.649 | 114,366 |
| 2024-08-02 | 79.520 | 79.650 | 77.830 | 78.570 | 72.925 | 102,022 |
| 2024-08-01 | 78.700 | 80.040 | 77.960 | 79.760 | 74.030 | 108,177 |
| 2024-07-31 | 78.000 | 78.700 | 76.870 | 78.000 | 72.396 | 161,319 |
| 2024-07-30 | 79.540 | 80.270 | 78.640 | 79.000 | 73.213 | 83,606 |
| 2024-07-29 | 79.450 | 79.790 | 79.150 | 79.240 | 73.435 | 51,294 |
| 2024-07-26 | 79.000 | 79.990 | 79.000 | 79.400 | 73.583 | 60,387 |
| 2024-07-25 | 79.080 | 79.940 | 78.260 | 78.850 | 73.074 | 50,239 |
| 2024-07-24 | 78.010 | 80.270 | 78.010 | 79.150 | 73.352 | 90,702 |
| 2024-07-23 | 78.090 | 78.930 | 76.740 | 78.190 | 72.462 | 123,105 |
| 2024-07-22 | 77.100 | 78.630 | 77.030 | 78.150 | 72.425 | 144,204 |
| 2024-07-19 | 75.760 | 77.100 | 75.740 | 76.960 | 71.322 | 227,664 |
| 2024-07-18 | 75.170 | 76.100 | 74.740 | 75.830 | 70.275 | 69,296 |
| 2024-07-17 | 74.160 | 75.530 | 74.160 | 75.200 | 69.691 | 60,464 |
| 2024-07-16 | 74.380 | 74.900 | 74.190 | 74.750 | 69.274 | 45,324 |
| 2024-07-15 | 73.850 | 74.750 | 73.520 | 74.540 | 69.080 | 41,753 |
| 2024-07-12 | 74.290 | 75.000 | 73.800 | 73.890 | 68.477 | 52,968 |
| 2024-07-11 | 73.010 | 74.780 | 73.010 | 74.270 | 68.829 | 69,268 |
| 2024-07-10 | 73.180 | 73.290 | 72.590 | 72.760 | 67.430 | 48,413 |
| 2024-07-09 | 72.910 | 73.540 | 72.530 | 73.140 | 67.782 | 78,905 |
| 2024-07-08 | 71.520 | 73.270 | 71.520 | 73.170 | 67.810 | 116,608 |
| 2024-07-05 | 71.580 | 72.750 | 70.290 | 71.500 | 66.262 | 262,460 |
| 2024-07-04 | 71.710 | 71.920 | 71.690 | 71.700 | 66.448 | 14,753 |
| 2024-07-03 | 71.120 | 71.870 | 71.120 | 71.710 | 66.457 | 45,061 |
| 2024-07-02 | 70.460 | 71.470 | 69.900 | 71.080 | 65.873 | 79,015 |
| 2024-06-28 | 70.040 | 70.560 | 69.530 | 70.480 | 65.317 | 100,060 |
| 2024-06-27 | 69.300 | 70.140 | 69.300 | 69.350 | 64.159 | 79,758 |
| 2024-06-26 | 70.050 | 70.110 | 68.820 | 69.330 | 64.140 | 80,354 |
| 2024-06-25 | 69.930 | 70.730 | 69.710 | 70.530 | 65.250 | 87,826 |
| 2024-06-24 | 68.680 | 70.140 | 68.580 | 69.950 | 64.714 | 68,817 |
| 2024-06-21 | 68.750 | 68.960 | 67.950 | 68.530 | 63.400 | 164,312 |
| 2024-06-20 | 68.770 | 69.070 | 67.810 | 69.070 | 63.899 | 100,160 |
| 2024-06-19 | 69.420 | 69.810 | 68.660 | 68.660 | 63.520 | 23,187 |
| 2024-06-18 | 68.960 | 70.650 | 68.960 | 69.750 | 64.529 | 87,066 |
| 2024-06-17 | 68.430 | 69.310 | 68.430 | 69.150 | 63.973 | 155,551 |
| 2024-06-14 | 69.240 | 69.690 | 68.470 | 68.720 | 63.576 | 78,049 |
| 2024-06-13 | 70.460 | 70.460 | 69.200 | 69.750 | 64.529 | 59,765 |
| 2024-06-12 | 69.520 | 70.750 | 69.490 | 70.250 | 64.991 | 86,106 |
| 2024-06-11 | 69.700 | 70.075 | 69.030 | 69.060 | 63.890 | 98,422 |
| 2024-06-10 | 69.790 | 70.200 | 69.490 | 70.110 | 64.862 | 45,207 |
| 2024-06-07 | 71.770 | 71.770 | 69.960 | 70.020 | 64.778 | 59,313 |
| 2024-06-06 | 72.000 | 72.440 | 71.740 | 72.160 | 66.758 | 78,612 |
| 2024-06-05 | 70.600 | 72.200 | 70.590 | 71.940 | 66.555 | 149,717 |
| 2024-06-04 | 70.590 | 70.920 | 70.470 | 70.540 | 65.259 | 112,937 |
| 2024-06-03 | 70.160 | 71.140 | 70.160 | 70.800 | 65.500 | 142,732 |
| 2024-05-31 | 69.540 | 70.640 | 69.520 | 70.370 | 65.102 | 157,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1500 CAD |
| 2026-08-31 | 0.1500 CAD |
| 2026-07-31 | 0.1500 CAD |
| 2026-06-30 | 0.1500 CAD |
| 2026-05-29 | 0.1500 CAD |
| 2026-04-30 | 0.1500 CAD |
| 2026-03-31 | 0.1500 CAD |
| 2026-02-27 | 0.1350 CAD |
| 2026-01-30 | 0.1350 CAD |
| 2025-12-31 | 1.5600 CAD |
| 2025-11-28 | 0.1350 CAD |
| 2025-10-31 | 0.1350 CAD |
| 2025-09-29 | 0.1350 CAD |
| 2025-08-29 | 0.1350 CAD |
| 2025-07-31 | 0.1350 CAD |
| 2025-06-30 | 0.1350 CAD |
| 2025-05-30 | 0.1350 CAD |
| 2025-04-30 | 0.1350 CAD |
| 2025-03-31 | 0.1350 CAD |
| 2025-02-28 | 0.1200 CAD |
| 2025-01-31 | 0.1200 CAD |
| 2024-12-31 | 0.1200 CAD |
| 2024-11-29 | 0.1200 CAD |
| 2024-10-31 | 0.1200 CAD |
| 2024-09-27 | 0.1200 CAD |
| 2024-08-30 | 0.1200 CAD |
| 2024-07-31 | 0.1200 CAD |
| 2024-06-28 | 0.1200 CAD |
| 2024-05-31 | 0.1200 CAD |
| 2024-04-29 | 0.1200 CAD |
| 2024-03-27 | 0.1200 CAD |
| 2024-02-28 | 0.0975 CAD |
| 2024-01-30 | 0.0975 CAD |
| 2023-12-28 | 0.0975 CAD |
| 2023-11-29 | 0.0975 CAD |
| 2023-10-30 | 0.0975 CAD |
| 2023-09-28 | 0.0975 CAD |
| 2023-08-30 | 0.0975 CAD |
| 2023-07-28 | 0.0975 CAD |
| 2023-06-29 | 0.0975 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.