Boardwalk Real Estate Investment Trust - Price History

Monthly price history for BEI-UN.TO (Boardwalk Real Estate Investment Trust)

DateAdjusted priceReal price
March 2024 77.65 CAD 77.65 CAD
February 2024 76.11 CAD 76.11 CAD
January 2024 69.80 CAD 69.80 CAD
December 2023 71.24 CAD 71.34 CAD
November 2023 66.60 CAD 66.78 CAD
October 2023 64.49 CAD 64.76 CAD
September 2023 66.43 CAD 66.81 CAD
August 2023 67.88 CAD 68.37 CAD
July 2023 64.94 CAD 65.51 CAD
June 2023 61.56 CAD 62.19 CAD
May 2023 59.73 CAD 60.44 CAD
April 2023 57.23 CAD 58.00 CAD
March 2023 54.31 CAD 55.14 CAD
February 2023 58.04 CAD 59.03 CAD
January 2023 55.19 CAD 56.22 CAD
December 2022 48.45 CAD 49.43 CAD
November 2022 48.76 CAD 49.84 CAD
October 2022 47.34 CAD 48.48 CAD
September 2022 45.09 CAD 46.26 CAD
August 2022 46.98 CAD 48.30 CAD
July 2022 47.42 CAD 48.84 CAD
June 2022 40.58 CAD 41.88 CAD
May 2022 48.50 CAD 50.16 CAD
April 2022 54.41 CAD 56.37 CAD
March 2022 56.66 CAD 58.79 CAD
February 2022 54.32 CAD 56.45 CAD
January 2022 53.75 CAD 55.94 CAD
December 2021 52.48 CAD 54.71 CAD
November 2021 51.27 CAD 53.20 CAD
October 2021 51.37 CAD 53.39 CAD
September 2021 45.43 CAD 47.29 CAD
August 2021 45.16 CAD 47.09 CAD
July 2021 43.73 CAD 45.68 CAD
June 2021 39.06 CAD 40.88 CAD
May 2021 37.04 CAD 38.84 CAD
April 2021 34.88 CAD 36.66 CAD
March 2021 34.47 CAD 36.31 CAD
February 2021 34.80 CAD 36.74 CAD
January 2021 32.72 CAD 34.62 CAD
December 2020 31.82 CAD 33.74 CAD
November 2020 32.57 CAD 34.63 CAD
October 2020 25.13 CAD 26.78 CAD
September 2020 25.68 CAD 27.45 CAD
August 2020 28.20 CAD 30.24 CAD
July 2020 28.49 CAD 30.63 CAD
June 2020 27.56 CAD 29.71 CAD
May 2020 27.01 CAD 29.20 CAD
April 2020 24.53 CAD 26.59 CAD
March 2020 21.07 CAD 22.91 CAD
February 2020 41.72 CAD 45.54 CAD
January 2020 43.18 CAD 47.22 CAD
December 2019 41.93 CAD 45.93 CAD
November 2019 44.22 CAD 48.53 CAD
October 2019 39.74 CAD 43.68 CAD
September 2019 40.32 CAD 44.41 CAD
August 2019 40.05 CAD 44.19 CAD
July 2019 37.98 CAD 41.99 CAD
June 2019 35.97 CAD 39.84 CAD
May 2019 36.65 CAD 40.68 CAD
April 2019 34.97 CAD 38.89 CAD
March 2019 36.59 CAD 40.78 CAD
February 2019 36.86 CAD 41.17 CAD
January 2019 35.86 CAD 40.13 CAD
December 2018 33.71 CAD 37.81 CAD
November 2018 36.92 CAD 41.49 CAD
October 2018 43.52 CAD 49.01 CAD
September 2018 44.47 CAD 50.17 CAD
August 2018 43.86 CAD 49.56 CAD
July 2018 40.43 CAD 45.76 CAD
June 2018 40.28 CAD 45.67 CAD
May 2018 41.81 CAD 47.49 CAD
April 2018 40.52 CAD 46.11 CAD
March 2018 38.83 CAD 44.27 CAD
February 2018 39.89 CAD 45.56 CAD
January 2018 38.89 CAD 44.50 CAD
December 2017 37.58 CAD 43.09 CAD
November 2017 34.99 CAD 40.29 CAD
October 2017 34.41 CAD 39.81 CAD
September 2017 32.69 CAD 38.01 CAD
August 2017 34.56 CAD 40.38 CAD
July 2017 40.73 CAD 47.81 CAD
June 2017 40.35 CAD 47.55 CAD
May 2017 40.53 CAD 47.95 CAD
April 2017 38.77 CAD 46.05 CAD
March 2017 39.55 CAD 47.17 CAD
February 2017 37.14 CAD 44.47 CAD
January 2017 39.25 CAD 47.19 CAD
December 2016 40.30 CAD 48.65 CAD
November 2016 36.80 CAD 44.60 CAD
October 2016 40.44 CAD 49.22 CAD
September 2016 42.36 CAD 51.75 CAD
August 2016 41.09 CAD 50.39 CAD
July 2016 45.57 CAD 56.09 CAD
June 2016 46.60 CAD 57.56 CAD
May 2016 42.85 CAD 53.11 CAD
April 2016 43.17 CAD 53.70 CAD
March 2016 41.49 CAD 51.79 CAD
February 2016 39.51 CAD 49.50 CAD
January 2016 35.01 CAD 44.04 CAD
December 2015 37.57 CAD 47.45 CAD
November 2015 36.63 CAD 47.41 CAD
October 2015 41.35 CAD 53.72 CAD
September 2015 42.06 CAD 54.82 CAD
August 2015 41.71 CAD 54.53 CAD
July 2015 43.88 CAD 57.56 CAD
June 2015 43.05 CAD 56.63 CAD
May 2015 44.20 CAD 58.31 CAD
April 2015 45.92 CAD 60.76 CAD
March 2015 44.43 CAD 58.95 CAD
February 2015 44.53 CAD 59.25 CAD
January 2015 45.96 CAD 61.33 CAD
December 2014 45.99 CAD 61.54 CAD
November 2014 47.81 CAD 65.65 CAD
October 2014 51.87 CAD 71.40 CAD
September 2014 49.94 CAD 68.90 CAD
August 2014 49.78 CAD 68.86 CAD
July 2014 46.80 CAD 64.90 CAD
June 2014 46.94 CAD 65.26 CAD
May 2014 46.07 CAD 64.22 CAD
April 2014 44.21 CAD 61.78 CAD
March 2014 43.27 CAD 60.64 CAD
February 2014 42.36 CAD 59.54 CAD
January 2014 41.50 CAD 58.50 CAD
December 2013 42.34 CAD 59.85 CAD
November 2013 41.73 CAD 59.15 CAD
October 2013 41.73 CAD 59.31 CAD
September 2013 40.42 CAD 57.61 CAD
August 2013 39.27 CAD 56.13 CAD
July 2013 40.19 CAD 57.62 CAD
June 2013 40.54 CAD 58.29 CAD
May 2013 42.30 CAD 61.00 CAD
April 2013 45.56 CAD 65.87 CAD
March 2013 43.11 CAD 62.49 CAD
February 2013 44.48 CAD 64.64 CAD
January 2013 45.06 CAD 65.65 CAD
December 2012 44.18 CAD 64.53 CAD
November 2012 44.03 CAD 64.46 CAD
October 2012 43.78 CAD 64.27 CAD
September 2012 44.16 CAD 64.99 CAD
August 2012 43.61 CAD 64.34 CAD
July 2012 43.28 CAD 64.00 CAD
June 2012 39.54 CAD 58.61 CAD
May 2012 39.47 CAD 58.67 CAD
April 2012 39.47 CAD 58.81 CAD
March 2012 38.22 CAD 57.10 CAD
February 2012 37.15 CAD 55.65 CAD
January 2012 34.94 CAD 52.49 CAD
December 2011 33.48 CAD 50.44 CAD
November 2011 34.39 CAD 51.97 CAD
October 2011 32.12 CAD 48.68 CAD
September 2011 31.69 CAD 48.18 CAD
August 2011 32.86 CAD 50.12 CAD
July 2011 32.73 CAD 50.07 CAD
June 2011 31.48 CAD 48.29 CAD
May 2011 31.28 CAD 48.14 CAD
April 2011 31.22 CAD 48.20 CAD
March 2011 31.07 CAD 48.11 CAD
February 2011 29.41 CAD 45.69 CAD
January 2011 28.21 CAD 43.98 CAD
December 2010 26.37 CAD 41.25 CAD
November 2010 26.12 CAD 41.00 CAD
October 2010 27.20 CAD 42.85 CAD
September 2010 29.73 CAD 47.00 CAD
August 2010 28.11 CAD 44.59 CAD
July 2010 25.71 CAD 41.38 CAD
June 2010 24.80 CAD 40.06 CAD
May 2010 23.74 CAD 38.50 CAD
April 2010 25.19 CAD 41.00 CAD
March 2010 24.64 CAD 40.25 CAD
February 2010 24.04 CAD 39.42 CAD
January 2010 22.72 CAD 37.40 CAD
December 2009 22.42 CAD 37.05 CAD
November 2009 22.30 CAD 37.00 CAD
October 2009 22.20 CAD 36.99 CAD
September 2009 23.04 CAD 38.55 CAD
August 2009 21.85 CAD 36.70 CAD
July 2009 19.59 CAD 33.05 CAD
June 2009 19.30 CAD 32.70 CAD
May 2009 18.41 CAD 31.34 CAD
April 2009 15.98 CAD 27.35 CAD
March 2009 15.11 CAD 26.00 CAD
February 2009 14.75 CAD 25.53 CAD
January 2009 15.35 CAD 26.73 CAD
December 2008 14.60 CAD 25.56 CAD
November 2008 14.70 CAD 25.90 CAD
October 2008 14.61 CAD 25.90 CAD
September 2008 20.02 CAD 35.70 CAD
August 2008 21.77 CAD 39.00 CAD
July 2008 21.81 CAD 39.22 CAD
June 2008 21.13 CAD 38.15 CAD
May 2008 23.26 CAD 42.15 CAD
April 2008 21.94 CAD 39.90 CAD
March 2008 20.82 CAD 38.00 CAD
February 2008 20.06 CAD 36.78 CAD
January 2008 21.60 CAD 39.75 CAD
December 2007 24.11 CAD 44.55 CAD
November 2007 24.45 CAD 45.32 CAD
October 2007 23.46 CAD 43.65 CAD
September 2007 25.38 CAD 47.35 CAD
August 2007 25.04 CAD 46.86 CAD
July 2007 24.19 CAD 45.39 CAD
June 2007 25.85 CAD 48.65 CAD
May 2007 23.78 CAD 44.88 CAD
April 2007 23.85 CAD 45.15 CAD
March 2007 23.37 CAD 44.37 CAD
February 2007 26.09 CAD 49.90 CAD
January 2007 21.85 CAD 41.90 CAD
December 2006 21.47 CAD 41.29 CAD
November 2006 20.71 CAD 40.17 CAD
October 2006 17.47 CAD 34.00 CAD
September 2006 16.50 CAD 32.20 CAD
August 2006 15.43 CAD 30.40 CAD
July 2006 13.81 CAD 27.30 CAD
June 2006 12.92 CAD 25.65 CAD
May 2006 13.05 CAD 26.20 CAD
April 2006 11.85 CAD 23.88 CAD
March 2006 11.25 CAD 22.77 CAD
February 2006 11.45 CAD 23.47 CAD
January 2006 10.59 CAD 21.81 CAD
December 2005 10.24 CAD 21.19 CAD
November 2005 9.53 CAD 20.00 CAD
October 2005 9.43 CAD 19.90 CAD
September 2005 10.09 CAD 21.40 CAD
August 2005 9.19 CAD 19.74 CAD
July 2005 9.26 CAD 20.00 CAD
June 2005 9.03 CAD 19.60 CAD
May 2005 8.89 CAD 19.55 CAD
April 2005 8.64 CAD 19.10 CAD
March 2005 8.32 CAD 18.50 CAD
February 2005 8.56 CAD 19.30 CAD
January 2005 8.50 CAD 19.27 CAD
December 2004 8.09 CAD 18.45 CAD
November 2004 7.48 CAD 17.50 CAD
October 2004 7.38 CAD 17.58 CAD
September 2004 7.01 CAD 17.00 CAD
August 2004 6.82 CAD 17.00 CAD
July 2004 6.31 CAD 16.01 CAD
June 2004 6.13 CAD 15.85 CAD
May 2004 6.05 CAD 15.90 CAD
April 2004 5.88 CAD 15.75 CAD
March 2004 6.60 CAD 17.70 CAD
February 2004 6.56 CAD 17.74 CAD
January 2004 6.34 CAD 17.20 CAD
December 2003 6.61 CAD 17.92 CAD
November 2003 6.49 CAD 17.75 CAD
October 2003 5.60 CAD 15.42 CAD
September 2003 5.58 CAD 15.36 CAD
August 2003 5.60 CAD 15.52 CAD
July 2003 5.48 CAD 15.28 CAD
June 2003 5.47 CAD 15.26 CAD
May 2003 5.26 CAD 14.77 CAD
April 2003 5.32 CAD 14.98 CAD
March 2003 5.15 CAD 14.50 CAD
February 2003 5.12 CAD 14.55 CAD
January 2003 5.03 CAD 14.30 CAD
December 2002 5.34 CAD 15.18 CAD
November 2002 5.08 CAD 14.55 CAD
October 2002 5.25 CAD 15.05 CAD
September 2002 5.22 CAD 14.95 CAD
August 2002 5.16 CAD 14.90 CAD
July 2002 5.12 CAD 14.80 CAD
June 2002 5.19 CAD 15.00 CAD
May 2002 5.12 CAD 14.90 CAD
April 2002 5.02 CAD 14.60 CAD
March 2002 4.71 CAD 13.70 CAD
February 2002 4.33 CAD 12.75 CAD
January 2002 3.94 CAD 11.60 CAD
December 2001 3.93 CAD 11.58 CAD
November 2001 3.95 CAD 11.75 CAD
October 2001 3.66 CAD 10.89 CAD
September 2001 4.16 CAD 12.38 CAD
August 2001 4.13 CAD 12.39 CAD
July 2001 3.91 CAD 11.75 CAD
June 2001 3.98 CAD 11.95 CAD
May 2001 3.63 CAD 11.00 CAD
April 2001 4.21 CAD 12.75 CAD
March 2001 3.55 CAD 10.75 CAD
February 2001 3.39 CAD 10.40 CAD
January 2001 3.60 CAD 11.05 CAD
December 2000 3.74 CAD 11.50 CAD
November 2000 3.21 CAD 9.95 CAD
October 2000 3.82 CAD 11.85 CAD
September 2000 3.87 CAD 12.00 CAD
August 2000 3.82 CAD 11.95 CAD
July 2000 4.05 CAD 12.65 CAD
June 2000 4.48 CAD 14.00 CAD
May 2000 3.99 CAD 12.55 CAD
April 2000 3.72 CAD 11.70 CAD
March 2000 4.37 CAD 13.75 CAD
February 2000 3.95 CAD 12.50 CAD
January 2000 2.75 CAD 8.70 CAD
December 1999 3.91 CAD 12.40 CAD
November 1999 3.30 CAD 10.55 CAD
October 1999 3.76 CAD 12.00 CAD
September 1999 4.07 CAD 13.00 CAD
August 1999 4.26 CAD 13.70 CAD
July 1999 4.42 CAD 14.20 CAD
June 1999 4.64 CAD 14.90 CAD
May 1999 4.95 CAD 16.00 CAD
April 1999 4.52 CAD 14.60 CAD
March 1999 3.84 CAD 12.40 CAD
February 1999 4.02 CAD 13.05 CAD
January 1999 4.46 CAD 14.50 CAD
December 1998 5.20 CAD 16.90 CAD
November 1998 5.30 CAD 17.30 CAD
October 1998 4.99 CAD 16.30 CAD
September 1998 4.72 CAD 15.40 CAD
August 1998 4.27 CAD 14.00 CAD
July 1998 5.18 CAD 17.00 CAD
June 1998 5.18 CAD 17.00 CAD
May 1998 6.69 CAD 22.00 CAD
April 1998 6.84 CAD 22.50 CAD
March 1998 6.84 CAD 22.50 CAD
February 1998 5.83 CAD 19.25 CAD
January 1998 5.53 CAD 18.25 CAD
December 1997 5.38 CAD 17.75 CAD
November 1997 4.91 CAD 16.25 CAD
October 1997 5.13 CAD 34.00 CAD
September 1997 4.40 CAD 29.15 CAD
August 1997 3.64 CAD 24.25 CAD
July 1997 3.85 CAD 25.60 CAD
June 1997 3.08 CAD 20.50 CAD
May 1997 2.95 CAD 19.75 CAD
April 1997 2.93 CAD 19.60 CAD
March 1997 3.21 CAD 21.50 CAD
February 1997 3.05 CAD 20.50 CAD
January 1997 2.68 CAD 18.00 CAD
December 1996 2.10 CAD 14.10 CAD
November 1996 1.63 CAD 11.05 CAD
October 1996 1.37 CAD 9.30 CAD
September 1996 1.12 CAD 7.60 CAD
August 1996 1.09 CAD 7.50 CAD
July 1996 1.16 CAD 7.95 CAD
June 1996 1.13 CAD 7.75 CAD
May 1996 1.08 CAD 7.50 CAD
April 1996 0.92 CAD 6.40 CAD
March 1996 0.86 CAD 6.00 CAD
February 1996 0.57 CAD 4.00 CAD
January 1996 0.58 CAD 4.05 CAD
December 1995 0.52 CAD 3.65 CAD
November 1995 0.52 CAD 3.60 CAD

BEI-UN.TO

Price: 77.65CAD

52 week price:
51.99
80.10

Dividend Yield: 1.80%

5-year range yield:
1.55%
4.52%

Forward Dividend Yield: 1.56%

Payout Ratio: 10.60%

Payout Ratio Range:
-261.63%
34.18%

Dividend Per Share: 1.18 CAD

Earnings Per Share: 11.09 CAD

P/E Ratio: 6.50

Exchange: TOR

Sector: Real Estate

Industry: REIT - Residential

Volume: 52000

Ebitda: 191.0 million

Market Capitalization: 4.2 billion

Average Dividend Frequency: 11

Years Paying Dividends: 29

DGR3: 2.60%

DGR5: -9.52%

DGR10: -0.57%

DGR20: 14.90%

Links: