Boardwalk Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	42.030	42.830	41.820	42.770	38.111	182,394
2022-07-04	42.130	42.630	41.920	42.360	37.746	83,106
2022-06-30	41.360	41.930	41.120	41.880	37.318	100,125
2022-06-29	41.820	42.130	41.250	41.700	37.157	99,306
2022-06-28	42.540	43.250	41.840	42.110	37.443	177,150
2022-06-27	42.690	42.800	42.060	42.300	37.612	173,525
2022-06-24	42.700	43.110	42.110	42.870	38.118	152,689
2022-06-23	42.330	42.745	42.220	42.540	37.825	105,866
2022-06-22	41.970	43.030	41.930	42.420	37.718	67,038
2022-06-21	42.790	43.230	42.400	42.570	37.852	84,913
2022-06-20	42.040	42.980	41.650	42.320	37.629	233,837
2022-06-17	41.580	42.260	41.200	41.910	37.265	207,389
2022-06-16	44.000	44.000	41.450	41.590	36.980	248,343
2022-06-15	44.590	45.290	44.360	44.740	39.781	156,046
2022-06-14	44.910	45.360	44.210	44.300	39.390	90,851
2022-06-13	45.710	45.990	44.430	44.910	39.932	173,922
2022-06-10	47.030	47.440	46.400	46.720	41.542	88,250
2022-06-09	47.800	48.550	47.570	47.630	42.351	64,161
2022-06-08	48.700	48.750	47.890	48.030	42.706	121,505
2022-06-07	49.040	49.460	48.800	49.000	43.569	145,000
2022-06-06	50.400	50.400	49.410	49.490	44.005	59,950
2022-06-03	50.410	50.685	49.760	50.270	44.698	44,416
2022-06-02	50.530	50.930	50.490	50.610	45.000	82,040
2022-06-01	50.360	50.610	49.430	50.540	44.938	99,996
2022-05-31	50.200	50.350	48.800	50.160	44.600	157,897
2022-05-30	51.150	51.150	50.180	50.590	44.983	44,459
2022-05-27	49.840	51.240	49.720	51.110	45.365	234,089
2022-05-26	49.760	49.990	49.440	49.610	44.034	113,070
2022-05-25	49.470	49.560	48.730	49.260	43.723	124,174
2022-05-24	49.660	49.780	48.800	49.440	43.883	256,912
2022-05-20	50.070	50.220	48.670	49.160	43.634	100,612
2022-05-19	50.130	50.180	49.420	49.750	44.158	189,040
2022-05-18	50.140	50.410	50.060	50.180	44.540	110,876
2022-05-17	49.950	50.620	49.600	50.250	44.602	116,990
2022-05-16	48.610	49.590	48.420	49.320	43.776	103,875
2022-05-13	47.910	48.960	47.310	48.850	43.359	122,524
2022-05-12	46.420	47.890	46.420	47.410	42.081	153,355
2022-05-11	47.060	48.380	46.420	46.700	41.451	225,267
2022-05-10	48.990	48.995	45.860	47.040	41.753	457,278
2022-05-09	50.760	51.010	48.920	49.300	43.758	261,887
2022-05-06	51.700	52.120	51.270	51.460	45.676	109,187
2022-05-05	53.010	53.310	51.855	52.390	46.501	158,529
2022-05-04	53.530	53.700	52.670	53.420	47.415	86,360
2022-05-03	53.350	54.280	53.020	53.090	47.122	197,707
2022-05-02	56.080	56.280	52.350	53.230	47.247	298,063
2022-04-29	58.030	58.370	56.340	56.370	50.034	158,598
2022-04-28	55.830	58.020	55.830	57.830	51.330	125,883
2022-04-27	55.600	56.420	55.160	55.910	49.546	121,615
2022-04-26	56.430	57.460	55.270	55.270	48.978	106,878
2022-04-25	56.170	56.680	55.800	56.320	49.909	170,687
2022-04-22	57.180	57.630	56.260	56.870	50.396	97,905
2022-04-21	58.510	58.880	56.970	57.310	50.786	170,137
2022-04-20	58.500	58.950	58.220	58.620	51.947	140,929
2022-04-19	58.420	58.625	57.910	58.220	51.593	185,480
2022-04-18	57.880	58.750	57.620	58.190	51.566	108,401
2022-04-14	57.550	58.760	57.500	58.020	51.415	109,763
2022-04-13	57.180	57.840	57.180	57.460	50.919	83,158
2022-04-12	57.610	59.840	56.040	57.230	50.715	215,600
2022-04-11	57.590	57.590	56.330	56.560	50.122	112,709
2022-04-08	57.050	58.160	56.980	57.630	51.070	117,968

← NewerPage 19 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.