Boardwalk Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	55.410	55.720	54.620	55.260	48.744	96,150
2022-01-11	55.160	55.460	54.500	55.380	48.850	55,010
2022-01-10	54.210	55.150	54.000	55.120	48.621	74,470
2022-01-07	53.800	54.950	53.800	54.420	48.003	84,058
2022-01-06	53.490	54.300	53.450	53.970	47.606	82,279
2022-01-05	54.890	54.890	52.630	53.320	47.033	130,465
2022-01-04	55.000	55.160	53.760	53.790	47.448	77,968
2021-12-31	54.790	54.890	54.470	54.830	48.365	20,251
2021-12-30	54.490	54.970	54.310	54.710	48.259	25,611
2021-12-29	52.740	54.680	52.740	54.610	48.097	43,606
2021-12-24	53.940	54.710	53.940	54.380	47.895	34,270
2021-12-23	54.590	54.840	54.000	54.430	47.939	68,670
2021-12-22	53.980	54.440	53.310	54.300	47.824	80,613
2021-12-21	52.110	54.170	52.110	53.240	46.891	177,146
2021-12-20	53.000	53.080	51.870	52.590	46.318	91,734
2021-12-17	51.270	54.530	50.950	53.800	47.384	258,427
2021-12-16	53.960	54.300	53.580	53.750	47.340	277,110
2021-12-15	53.680	53.980	52.520	53.840	47.419	82,677
2021-12-14	53.950	54.670	52.890	53.780	47.366	134,530
2021-12-13	54.490	54.850	54.330	54.840	48.300	123,871
2021-12-10	54.860	54.860	54.030	54.650	48.133	71,363
2021-12-09	54.850	55.020	53.870	54.670	48.150	115,394
2021-12-08	54.870	55.330	54.610	54.980	48.423	135,740
2021-12-07	55.310	55.650	54.600	54.800	48.265	109,736
2021-12-06	54.320	55.740	53.620	54.880	48.335	142,043
2021-12-03	54.360	54.580	53.500	53.670	47.269	91,169
2021-12-02	53.650	54.550	53.650	54.070	47.622	135,716
2021-12-01	53.870	55.080	53.430	53.610	47.217	107,298
2021-11-30	54.940	55.090	53.000	53.200	46.855	218,303
2021-11-29	56.280	56.280	55.130	55.130	48.555	150,174
2021-11-26	56.630	56.630	54.680	55.380	48.702	127,500
2021-11-25	56.450	57.100	56.450	56.910	50.047	39,044
2021-11-24	55.760	56.690	55.760	56.450	49.643	139,269
2021-11-23	55.050	56.480	55.000	55.850	49.115	97,437
2021-11-22	56.130	56.130	54.650	54.880	48.262	113,836
2021-11-19	55.830	56.130	55.200	55.730	49.010	53,137
2021-11-18	55.360	56.490	55.360	55.800	49.071	55,369
2021-11-17	56.780	56.780	54.850	55.360	48.684	100,933
2021-11-16	56.460	56.600	55.930	56.350	49.555	86,966
2021-11-15	55.480	56.840	55.320	56.440	49.634	154,491
2021-11-12	54.020	55.420	54.020	55.100	48.456	171,062
2021-11-11	54.200	54.200	53.440	53.790	47.304	131,251
2021-11-10	54.750	55.030	53.720	54.020	47.506	74,033
2021-11-09	54.820	55.740	54.000	54.780	48.174	93,452
2021-11-08	54.720	55.190	54.410	54.780	48.174	59,553
2021-11-05	55.010	55.430	54.420	55.040	48.403	63,145
2021-11-04	54.020	54.750	53.530	54.720	48.122	124,890
2021-11-03	53.220	54.170	52.640	53.830	47.339	82,187
2021-11-02	53.620	53.690	52.560	53.250	46.829	52,396
2021-11-01	53.290	53.540	52.830	53.440	46.996	48,440
2021-10-29	53.020	53.610	52.790	53.390	46.952	149,486
2021-10-28	52.440	53.380	52.100	53.290	46.864	94,168
2021-10-27	53.450	53.450	52.150	52.640	46.219	155,491
2021-10-26	54.900	54.900	53.430	53.450	46.930	158,004
2021-10-25	55.000	55.350	54.480	54.750	48.072	106,639
2021-10-22	53.170	54.980	53.170	54.660	47.993	283,573
2021-10-21	51.670	53.170	51.580	53.160	46.676	151,694
2021-10-20	51.350	51.980	51.280	51.830	45.508	65,603
2021-10-19	51.100	51.520	50.690	51.380	45.113	308,719
2021-10-18	50.490	51.090	50.320	51.090	44.858	101,470

← NewerPage 21 of 22 · 1,262 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.