Boardwalk Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	76.560	77.045	76.210	76.530	70.452	56,505
2024-03-04	76.140	76.900	75.760	76.740	70.646	222,483
2024-03-01	75.820	76.790	75.410	76.140	70.093	106,906
2024-02-29	76.510	77.320	75.820	76.030	69.992	143,306
2024-02-28	77.010	77.760	75.980	76.190	70.139	76,254
2024-02-27	77.700	78.180	76.900	77.770	71.504	193,217
2024-02-26	76.000	78.350	76.000	77.580	71.330	302,601
2024-02-23	75.060	76.410	74.730	76.140	70.006	255,978
2024-02-22	73.170	74.350	73.020	73.940	67.983	86,819
2024-02-21	73.510	74.140	73.500	73.740	67.799	95,493
2024-02-20	72.620	73.650	72.620	73.500	67.578	151,408
2024-02-16	72.210	73.330	71.850	73.130	67.238	83,153
2024-02-15	72.150	73.370	71.890	72.540	66.696	133,672
2024-02-14	70.470	72.260	70.470	72.130	66.319	79,805
2024-02-13	71.830	71.950	70.010	70.420	64.746	79,468
2024-02-12	72.550	72.780	72.260	72.750	66.889	60,733
2024-02-09	71.700	72.550	71.625	72.550	66.705	46,797
2024-02-08	70.690	72.210	69.245	71.750	65.969	94,344
2024-02-07	69.830	71.430	69.830	70.960	65.243	87,501
2024-02-06	69.330	70.260	69.330	70.080	64.434	44,643
2024-02-05	69.710	69.770	68.440	69.320	63.735	95,480
2024-02-02	70.220	70.520	69.160	70.230	64.572	71,549
2024-02-01	69.970	71.100	68.760	71.000	65.280	90,914
2024-01-31	70.210	70.300	69.610	69.800	64.176	88,584
2024-01-30	70.720	71.190	69.950	70.200	64.544	46,725
2024-01-29	70.310	71.170	69.930	71.150	65.328	69,397
2024-01-26	70.140	70.540	70.010	70.380	64.621	133,421
2024-01-25	71.590	72.070	70.050	70.120	64.382	184,435
2024-01-24	72.270	73.000	71.625	71.750	65.879	127,190
2024-01-23	71.480	72.100	71.260	71.770	65.897	136,265
2024-01-22	71.250	71.550	70.530	71.380	65.539	93,639
2024-01-19	68.850	71.310	68.850	71.190	65.365	177,526
2024-01-18	68.760	69.060	68.090	68.880	63.244	110,492
2024-01-17	68.790	69.440	68.180	68.820	63.189	265,554
2024-01-16	69.390	70.230	69.180	69.920	64.199	109,352
2024-01-15	69.650	69.690	69.140	69.600	63.905	21,159
2024-01-12	68.390	69.930	68.050	69.620	63.923	164,010
2024-01-11	68.280	68.380	67.190	68.370	62.775	139,120
2024-01-10	69.050	69.180	68.090	68.300	62.711	192,721
2024-01-09	68.690	69.180	68.690	68.830	63.198	150,730
2024-01-08	68.480	69.400	68.350	69.260	63.593	51,066
2024-01-05	68.500	69.270	68.080	68.740	63.115	192,591
2024-01-04	68.390	69.235	68.080	69.000	63.354	77,446
2024-01-03	69.570	69.570	68.080	68.500	62.895	174,897
2024-01-02	70.660	71.280	69.730	69.890	64.171	97,427
2023-12-29	71.060	71.440	71.060	71.340	65.502	48,221
2023-12-28	71.000	71.550	71.000	71.320	65.484	52,433
2023-12-27	70.880	71.520	70.140	71.240	65.321	384,388
2023-12-22	69.360	71.360	69.350	70.830	64.945	339,219
2023-12-21	69.560	70.540	68.915	69.360	63.597	172,269
2023-12-20	69.230	69.750	68.690	69.250	63.496	181,229
2023-12-19	69.230	69.850	69.000	69.430	63.661	121,910
2023-12-18	69.890	70.060	69.240	69.500	63.726	150,471
2023-12-15	69.010	70.360	68.700	69.710	63.918	665,912
2023-12-14	74.100	74.780	71.010	71.060	65.156	343,554
2023-12-13	72.260	73.765	71.020	73.520	67.412	175,430
2023-12-12	71.890	72.640	71.300	72.240	66.238	114,655
2023-12-11	72.030	72.920	71.620	72.080	66.091	82,549
2023-12-08	70.350	72.300	70.220	72.010	66.027	155,123
2023-12-07	70.760	71.070	70.300	70.430	64.578	78,997

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.