Boardwalk Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 69.080 | 69.580 | 68.870 | 69.310 | 64.010 | 92,045 |
| 2024-05-29 | 68.730 | 69.890 | 68.210 | 69.060 | 63.780 | 117,489 |
| 2024-05-28 | 70.830 | 70.890 | 68.600 | 68.780 | 63.521 | 105,700 |
| 2024-05-27 | 70.820 | 71.150 | 70.550 | 70.970 | 65.544 | 18,639 |
| 2024-05-24 | 71.360 | 71.540 | 70.450 | 70.710 | 65.303 | 54,160 |
| 2024-05-23 | 72.230 | 72.400 | 71.030 | 71.340 | 65.885 | 44,556 |
| 2024-05-22 | 72.260 | 72.720 | 71.980 | 72.230 | 66.707 | 63,221 |
| 2024-05-21 | 72.180 | 73.350 | 72.180 | 72.600 | 67.049 | 66,185 |
| 2024-05-17 | 72.880 | 73.070 | 72.330 | 72.770 | 67.206 | 51,812 |
| 2024-05-16 | 72.960 | 73.340 | 72.610 | 72.920 | 67.344 | 51,223 |
| 2024-05-15 | 73.350 | 73.920 | 73.050 | 73.050 | 67.465 | 53,928 |
| 2024-05-14 | 73.650 | 73.650 | 72.640 | 73.020 | 67.437 | 60,089 |
| 2024-05-13 | 73.390 | 73.670 | 72.130 | 73.240 | 67.640 | 85,791 |
| 2024-05-10 | 73.360 | 73.820 | 72.590 | 73.090 | 67.501 | 65,347 |
| 2024-05-09 | 73.320 | 73.590 | 72.670 | 73.120 | 67.529 | 120,784 |
| 2024-05-08 | 74.030 | 74.120 | 71.010 | 72.750 | 67.187 | 232,884 |
| 2024-05-07 | 72.350 | 74.190 | 72.245 | 73.100 | 67.511 | 91,021 |
| 2024-05-06 | 72.510 | 73.020 | 71.960 | 72.340 | 66.809 | 115,410 |
| 2024-05-03 | 72.440 | 72.750 | 71.920 | 72.470 | 66.929 | 97,923 |
| 2024-05-02 | 72.210 | 72.300 | 71.460 | 71.630 | 66.153 | 49,991 |
| 2024-05-01 | 70.780 | 72.420 | 70.110 | 71.740 | 66.255 | 120,756 |
| 2024-04-30 | 71.440 | 72.510 | 70.830 | 70.870 | 65.451 | 130,346 |
| 2024-04-29 | 73.190 | 74.060 | 71.080 | 71.590 | 66.116 | 114,935 |
| 2024-04-26 | 73.410 | 73.850 | 73.090 | 73.090 | 67.391 | 70,190 |
| 2024-04-25 | 72.750 | 73.610 | 72.500 | 73.250 | 67.538 | 119,860 |
| 2024-04-24 | 73.450 | 73.660 | 72.910 | 73.330 | 67.612 | 74,198 |
| 2024-04-23 | 74.490 | 74.950 | 73.905 | 74.030 | 68.257 | 110,131 |
| 2024-04-22 | 71.540 | 74.000 | 71.540 | 73.960 | 68.193 | 171,460 |
| 2024-04-19 | 70.990 | 71.920 | 69.590 | 71.760 | 66.164 | 116,113 |
| 2024-04-18 | 70.950 | 70.950 | 69.900 | 70.610 | 65.104 | 124,802 |
| 2024-04-17 | 71.610 | 71.610 | 70.310 | 70.730 | 65.215 | 84,095 |
| 2024-04-16 | 71.290 | 71.800 | 70.680 | 71.050 | 65.510 | 167,266 |
| 2024-04-15 | 72.880 | 73.530 | 71.375 | 71.620 | 66.035 | 59,133 |
| 2024-04-12 | 72.850 | 72.920 | 72.110 | 72.520 | 66.865 | 139,182 |
| 2024-04-11 | 72.800 | 73.330 | 71.750 | 73.120 | 67.418 | 45,832 |
| 2024-04-10 | 73.390 | 73.445 | 72.340 | 72.510 | 66.856 | 68,300 |
| 2024-04-09 | 74.000 | 74.450 | 73.630 | 74.270 | 68.479 | 127,295 |
| 2024-04-08 | 73.250 | 73.680 | 72.750 | 73.490 | 67.759 | 166,587 |
| 2024-04-05 | 72.500 | 73.510 | 72.490 | 73.160 | 67.455 | 91,376 |
| 2024-04-04 | 74.060 | 74.175 | 72.750 | 72.760 | 67.086 | 168,952 |
| 2024-04-03 | 75.110 | 76.010 | 73.410 | 73.640 | 67.898 | 126,766 |
| 2024-04-02 | 76.500 | 76.610 | 75.410 | 75.740 | 69.834 | 82,056 |
| 2024-04-01 | 78.120 | 78.270 | 76.770 | 76.800 | 70.811 | 184,051 |
| 2024-03-28 | 77.150 | 78.540 | 76.825 | 78.080 | 71.992 | 97,083 |
| 2024-03-27 | 77.170 | 78.320 | 76.750 | 77.150 | 71.134 | 74,129 |
| 2024-03-26 | 76.590 | 77.095 | 76.000 | 77.040 | 70.922 | 85,603 |
| 2024-03-25 | 77.920 | 78.200 | 76.260 | 76.410 | 70.342 | 99,482 |
| 2024-03-22 | 79.840 | 80.100 | 77.880 | 77.920 | 71.732 | 93,626 |
| 2024-03-21 | 79.400 | 80.080 | 79.035 | 80.020 | 73.665 | 120,195 |
| 2024-03-20 | 79.060 | 79.710 | 78.720 | 79.000 | 72.726 | 120,292 |
| 2024-03-19 | 78.100 | 79.705 | 77.915 | 79.210 | 72.920 | 109,855 |
| 2024-03-18 | 77.170 | 78.760 | 76.940 | 78.480 | 72.248 | 130,191 |
| 2024-03-15 | 76.860 | 77.810 | 76.400 | 77.460 | 71.309 | 741,888 |
| 2024-03-14 | 76.550 | 77.050 | 76.325 | 76.630 | 70.545 | 144,814 |
| 2024-03-13 | 77.340 | 77.860 | 76.840 | 76.950 | 70.839 | 64,438 |
| 2024-03-12 | 76.980 | 77.750 | 76.770 | 77.320 | 71.180 | 52,410 |
| 2024-03-11 | 76.810 | 77.430 | 76.810 | 77.070 | 70.950 | 71,560 |
| 2024-03-08 | 77.230 | 77.980 | 77.085 | 77.200 | 71.069 | 121,916 |
| 2024-03-07 | 76.560 | 77.100 | 76.340 | 77.100 | 70.977 | 93,624 |
| 2024-03-06 | 76.670 | 77.040 | 76.350 | 76.360 | 70.296 | 70,524 |
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.