Boardwalk Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 70.170 | 70.530 | 69.470 | 69.910 | 65.176 | 110,608 |
| 2024-11-19 | 69.850 | 70.800 | 69.650 | 70.170 | 65.419 | 94,858 |
| 2024-11-18 | 69.220 | 70.390 | 69.220 | 70.360 | 65.596 | 172,105 |
| 2024-11-15 | 69.550 | 69.590 | 68.750 | 69.400 | 64.701 | 119,182 |
| 2024-11-14 | 69.540 | 70.040 | 69.490 | 69.800 | 65.074 | 86,698 |
| 2024-11-13 | 69.820 | 69.940 | 69.110 | 69.500 | 64.794 | 109,227 |
| 2024-11-12 | 69.520 | 70.300 | 69.420 | 69.840 | 65.111 | 110,693 |
| 2024-11-11 | 70.940 | 71.820 | 69.610 | 69.840 | 65.111 | 126,165 |
| 2024-11-08 | 71.990 | 72.330 | 71.020 | 71.370 | 66.538 | 118,126 |
| 2024-11-07 | 71.710 | 72.480 | 71.150 | 72.110 | 67.228 | 211,071 |
| 2024-11-06 | 72.920 | 72.920 | 70.150 | 71.800 | 66.939 | 188,030 |
| 2024-11-05 | 71.970 | 72.130 | 71.210 | 71.910 | 67.041 | 254,034 |
| 2024-11-04 | 71.050 | 72.620 | 70.670 | 71.950 | 67.078 | 299,514 |
| 2024-11-01 | 72.400 | 72.490 | 71.000 | 71.110 | 66.295 | 374,739 |
| 2024-10-31 | 73.810 | 73.810 | 72.150 | 72.300 | 67.405 | 363,813 |
| 2024-10-30 | 75.000 | 75.160 | 73.580 | 73.850 | 68.738 | 281,919 |
| 2024-10-29 | 76.300 | 76.300 | 74.810 | 74.970 | 69.780 | 318,782 |
| 2024-10-28 | 76.980 | 78.070 | 76.140 | 76.300 | 71.018 | 150,635 |
| 2024-10-25 | 78.440 | 78.480 | 76.430 | 76.610 | 71.307 | 183,593 |
| 2024-10-24 | 80.030 | 80.470 | 77.960 | 78.420 | 72.991 | 191,660 |
| 2024-10-23 | 80.340 | 81.250 | 80.340 | 80.670 | 75.086 | 96,021 |
| 2024-10-22 | 80.190 | 80.830 | 79.720 | 80.540 | 74.965 | 121,719 |
| 2024-10-21 | 80.790 | 80.980 | 79.510 | 80.350 | 74.788 | 129,136 |
| 2024-10-18 | 80.790 | 81.190 | 80.380 | 80.940 | 75.337 | 109,761 |
| 2024-10-17 | 81.010 | 81.070 | 79.300 | 80.200 | 74.648 | 110,120 |
| 2024-10-16 | 81.740 | 82.260 | 81.010 | 81.020 | 75.411 | 100,301 |
| 2024-10-15 | 80.460 | 82.300 | 80.195 | 81.710 | 76.054 | 247,784 |
| 2024-10-11 | 78.750 | 80.425 | 78.740 | 80.390 | 74.825 | 146,892 |
| 2024-10-10 | 80.040 | 80.170 | 78.830 | 78.850 | 73.392 | 80,435 |
| 2024-10-09 | 81.610 | 81.650 | 80.090 | 80.300 | 74.741 | 92,233 |
| 2024-10-08 | 81.630 | 81.820 | 81.150 | 81.320 | 75.691 | 71,861 |
| 2024-10-07 | 80.790 | 81.650 | 80.500 | 81.410 | 75.775 | 106,288 |
| 2024-10-04 | 82.830 | 82.830 | 80.480 | 80.970 | 75.365 | 187,298 |
| 2024-10-03 | 84.410 | 84.820 | 82.320 | 82.540 | 76.826 | 180,542 |
| 2024-10-02 | 84.620 | 85.060 | 84.120 | 84.250 | 78.418 | 90,347 |
| 2024-10-01 | 85.500 | 85.650 | 84.600 | 85.260 | 79.358 | 91,806 |
| 2024-09-30 | 84.430 | 85.850 | 84.430 | 85.660 | 79.730 | 106,701 |
| 2024-09-27 | 85.750 | 86.200 | 84.600 | 84.630 | 78.772 | 110,134 |
| 2024-09-26 | 86.220 | 86.520 | 85.460 | 85.750 | 79.702 | 101,535 |
| 2024-09-25 | 86.930 | 87.230 | 86.140 | 86.220 | 80.139 | 76,954 |
| 2024-09-24 | 86.240 | 87.670 | 86.240 | 86.990 | 80.855 | 101,554 |
| 2024-09-23 | 88.440 | 88.650 | 86.800 | 87.040 | 80.901 | 167,051 |
| 2024-09-20 | 86.230 | 89.280 | 83.880 | 88.220 | 81.998 | 1,338,413 |
| 2024-09-19 | 90.100 | 90.100 | 87.970 | 88.210 | 81.989 | 208,482 |
| 2024-09-18 | 89.830 | 89.930 | 88.710 | 89.380 | 83.076 | 256,462 |
| 2024-09-17 | 90.570 | 90.990 | 89.510 | 89.940 | 83.597 | 191,756 |
| 2024-09-16 | 91.170 | 91.200 | 89.120 | 90.620 | 84.229 | 162,457 |
| 2024-09-13 | 90.780 | 91.810 | 89.910 | 91.330 | 84.889 | 199,168 |
| 2024-09-12 | 89.470 | 91.030 | 89.470 | 90.690 | 84.294 | 114,261 |
| 2024-09-11 | 89.090 | 89.550 | 88.050 | 89.470 | 83.160 | 133,651 |
| 2024-09-10 | 87.780 | 89.760 | 87.540 | 89.090 | 82.807 | 136,409 |
| 2024-09-09 | 86.800 | 88.150 | 86.800 | 87.840 | 81.645 | 220,022 |
| 2024-09-06 | 87.260 | 87.260 | 85.700 | 86.650 | 80.539 | 235,145 |
| 2024-09-05 | 87.500 | 88.000 | 86.190 | 86.700 | 80.585 | 78,952 |
| 2024-09-04 | 85.280 | 87.390 | 85.280 | 87.250 | 81.097 | 131,901 |
| 2024-09-03 | 86.540 | 86.880 | 85.420 | 85.830 | 79.777 | 83,835 |
| 2024-08-30 | 84.500 | 86.410 | 84.500 | 86.300 | 80.214 | 137,811 |
| 2024-08-29 | 85.140 | 85.140 | 83.860 | 84.510 | 78.438 | 71,968 |
| 2024-08-28 | 85.870 | 85.870 | 84.200 | 85.140 | 79.023 | 93,002 |
| 2024-08-27 | 84.670 | 86.100 | 84.520 | 85.470 | 79.329 | 109,371 |
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.