Boardwalk Real Estate Investment Trust - Price History
Monthly price history for BEI-UN.TO (Boardwalk Real Estate Investment Trust)
Date | Adjusted price | Real 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
Dividend Yield: 1.80%
Forward Dividend Yield: 1.56%
Payout Ratio: 10.60%
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 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 11
Years Paying Dividends: 29
DGR3: 2.60%
DGR5: -9.52%
DGR10: -0.57%
DGR20: 14.90%