Boardwalk Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	45.550	45.550	44.380	44.450	39.838	91,045
2022-09-28	45.020	46.200	44.510	45.750	41.003	142,996
2022-09-27	45.550	46.070	44.720	44.740	40.017	100,021
2022-09-26	45.000	46.310	44.640	45.310	40.527	458,044
2022-09-23	45.000	45.160	44.290	45.000	40.250	295,089
2022-09-22	46.250	46.420	45.210	45.390	40.598	265,866
2022-09-21	46.630	47.480	46.490	46.680	41.752	53,195
2022-09-20	48.390	48.390	46.360	46.480	41.573	97,177
2022-09-19	48.550	48.850	48.300	48.610	43.478	68,883
2022-09-16	48.300	49.040	48.300	48.960	43.792	170,311
2022-09-15	48.470	48.940	48.300	48.400	43.291	72,899
2022-09-14	48.880	48.880	48.300	48.610	43.478	75,033
2022-09-13	50.000	50.000	48.300	48.780	43.631	122,381
2022-09-12	49.430	50.050	49.350	50.000	44.722	92,816
2022-09-09	49.170	49.390	48.950	49.170	43.979	47,512
2022-09-08	48.730	49.380	48.400	48.800	43.648	68,218
2022-09-07	48.240	49.230	48.170	49.050	43.872	65,938
2022-09-06	48.340	48.650	48.170	48.280	43.183	38,946
2022-09-02	48.040	48.970	47.800	48.480	43.362	131,523
2022-09-01	48.110	48.170	47.350	47.890	42.834	76,619
2022-08-31	48.860	48.860	48.190	48.300	43.201	78,957
2022-08-30	48.360	49.260	47.820	48.890	43.729	100,446
2022-08-29	48.460	48.920	48.130	48.520	43.317	31,022
2022-08-26	49.710	49.710	48.700	48.830	43.594	42,203
2022-08-25	49.730	49.810	49.100	49.620	44.300	106,528
2022-08-24	49.340	49.730	48.850	49.380	44.085	20,822
2022-08-23	49.680	49.920	49.200	49.240	43.960	104,510
2022-08-22	50.250	50.260	49.420	49.700	44.371	156,783
2022-08-19	50.580	50.580	49.730	49.790	44.451	79,959
2022-08-18	50.990	51.260	50.630	50.800	45.353	66,078
2022-08-17	50.870	51.260	50.510	51.150	45.665	90,988
2022-08-16	50.760	51.170	50.500	51.090	45.612	57,442
2022-08-15	50.640	51.450	50.600	50.930	45.469	76,729
2022-08-12	50.710	51.020	50.610	50.740	45.299	44,014
2022-08-11	50.100	50.800	50.010	50.310	44.916	133,934
2022-08-10	49.000	50.280	48.900	49.990	44.630	110,528
2022-08-09	48.380	48.560	47.850	48.260	43.085	53,707
2022-08-08	47.940	48.550	47.940	48.380	43.192	103,188
2022-08-05	47.700	47.840	47.180	47.750	42.630	63,657
2022-08-04	47.570	48.400	47.520	47.890	42.755	53,992
2022-08-03	47.700	48.060	46.960	47.510	42.416	145,534
2022-08-02	48.940	49.390	47.640	47.710	42.594	124,370
2022-07-29	48.100	49.050	48.100	48.840	43.603	58,021
2022-07-28	46.720	48.200	46.720	47.930	42.791	67,787
2022-07-27	47.400	48.080	46.960	47.010	41.889	62,048
2022-07-26	47.290	47.490	46.480	47.230	42.085	80,942
2022-07-25	47.670	47.670	46.800	47.440	42.272	77,377
2022-07-22	45.780	47.910	45.780	47.410	42.245	183,361
2022-07-21	44.570	45.620	44.080	45.480	40.526	92,297
2022-07-20	43.960	44.710	43.470	44.470	39.626	125,689
2022-07-19	42.800	44.140	42.520	43.980	39.189	158,974
2022-07-18	42.900	43.030	42.350	42.520	37.888	62,681
2022-07-15	43.980	43.980	42.320	42.390	37.772	252,241
2022-07-14	43.050	43.730	42.730	43.390	38.663	233,636
2022-07-13	43.660	44.160	42.930	43.900	39.118	58,268
2022-07-12	43.350	44.160	43.350	44.020	39.225	154,179
2022-07-11	44.000	44.000	43.070	43.690	38.931	93,459
2022-07-08	43.590	43.980	43.290	43.550	38.806	183,695
2022-07-07	43.320	43.850	43.310	43.640	38.886	146,569
2022-07-06	42.640	43.440	41.770	42.950	38.271	143,935

← NewerPage 18 of 21 · 1,255 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.