Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	13.200	13.560	13.200	13.500	11.240	10,900
2024-08-22	13.200	13.320	13.170	13.190	10.982	11,300
2024-08-21	13.110	13.380	13.110	13.200	10.991	4,700
2024-08-20	13.250	13.350	13.140	13.320	11.091	7,600
2024-08-19	13.200	13.290	13.100	13.170	10.966	4,500
2024-08-16	13.180	13.180	12.960	13.060	10.874	6,300
2024-08-15	13.340	13.340	13.110	13.180	10.974	10,200
2024-08-14	13.220	13.400	13.220	13.280	11.057	2,300
2024-08-13	13.190	13.450	13.020	13.110	10.916	16,900
2024-08-12	12.360	12.690	12.360	12.480	10.391	1,800
2024-08-09	12.410	12.530	12.410	12.420	10.341	1,100
2024-08-08	12.220	12.740	12.220	12.680	10.558	10,600
2024-08-07	12.580	12.600	12.250	12.280	10.225	19,100
2024-08-06	12.390	12.490	12.290	12.340	10.275	13,500
2024-08-02	12.590	12.590	12.400	12.560	10.458	6,700
2024-08-01	13.060	13.060	12.550	12.600	10.491	15,300
2024-07-31	12.990	13.250	12.920	13.060	10.874	6,100
2024-07-30	13.320	13.320	13.090	13.100	10.813	5,200
2024-07-29	12.720	13.130	12.720	13.030	10.755	5,700
2024-07-26	12.790	13.180	12.710	13.180	10.879	11,700
2024-07-25	12.650	12.770	12.650	12.750	10.524	4,400
2024-07-24	12.600	12.670	12.600	12.670	10.458	200
2024-07-23	12.630	12.710	12.580	12.640	10.434	11,600
2024-07-22	12.260	12.670	12.260	12.630	10.425	6,200
2024-07-19	12.500	12.500	12.250	12.340	10.186	7,100
2024-07-18	12.540	12.570	12.500	12.500	10.318	3,000
2024-07-17	12.500	12.510	12.410	12.410	10.244	4,300
2024-07-16	12.360	12.500	12.360	12.460	10.285	4,700
2024-07-15	12.250	12.440	12.240	12.430	10.260	6,700
2024-07-12	12.470	12.470	12.200	12.260	10.120	3,800
2024-07-11	12.750	12.750	12.150	12.200	10.070	12,300
2024-07-10	12.210	12.300	12.200	12.200	10.070	3,600
2024-07-09	12.170	12.270	12.170	12.190	10.062	7,100
2024-07-08	12.210	12.420	12.210	12.280	10.136	7,500
2024-07-05	12.260	12.300	12.200	12.200	10.070	6,900
2024-07-04	12.750	12.750	12.380	12.380	10.219	9,400
2024-07-03	12.450	12.500	12.390	12.390	10.227	3,800
2024-07-02	12.760	12.760	12.300	12.400	10.235	9,400
2024-06-28	12.190	12.280	12.190	12.270	10.128	5,500
2024-06-27	12.380	12.380	12.050	12.230	10.002	10,300
2024-06-26	12.000	12.300	11.940	12.010	9.822	8,400
2024-06-25	11.920	12.090	11.750	11.900	9.732	30,500
2024-06-24	12.520	12.520	11.500	11.910	9.740	62,100
2024-06-21	12.700	12.740	12.500	12.500	10.223	9,500
2024-06-20	12.790	12.900	12.670	12.670	10.362	10,100
2024-06-19	12.950	12.960	12.860	12.860	10.517	2,200
2024-06-18	13.190	13.190	12.920	12.990	10.623	10,100
2024-06-17	13.170	13.210	13.110	13.150	10.754	10,700
2024-06-14	13.170	13.170	13.100	13.110	10.722	9,300
2024-06-13	13.180	13.200	13.160	13.180	10.779	6,300
2024-06-12	13.490	13.490	13.180	13.180	10.779	9,700
2024-06-11	13.270	13.350	13.270	13.310	10.885	14,200
2024-06-10	13.630	13.630	13.270	13.420	10.975	4,900
2024-06-07	13.540	13.550	13.510	13.520	11.057	1,300
2024-06-06	13.710	13.720	13.550	13.550	11.081	1,600
2024-06-05	13.420	13.700	13.420	13.620	11.139	10,100
2024-06-04	13.500	13.570	13.410	13.410	10.967	7,600
2024-06-03	13.570	13.650	13.530	13.620	11.139	9,000
2024-05-31	13.650	13.700	13.540	13.610	11.130	4,100
2024-05-30	13.790	14.000	13.740	13.840	11.226	12,800

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1130 CAD
2026-05-29	0.1130 CAD
2026-04-30	0.1130 CAD
2026-03-31	0.1130 CAD
2026-02-27	0.1130 CAD
2026-01-30	0.1130 CAD
2025-12-31	0.1130 CAD
2025-11-28	0.1130 CAD
2025-10-31	0.1130 CAD
2025-09-29	0.1130 CAD
2025-08-29	0.1130 CAD
2025-07-31	0.1130 CAD
2025-06-30	0.1130 CAD
2025-05-30	0.1130 CAD
2025-04-30	0.1130 CAD
2025-03-31	0.1130 CAD
2025-02-28	0.1130 CAD
2025-01-31	0.1130 CAD
2024-12-31	0.1130 CAD
2024-11-29	0.1130 CAD
2024-10-31	0.1130 CAD
2024-09-27	0.1130 CAD
2024-08-30	0.1130 CAD
2024-07-31	0.1130 CAD
2024-06-28	0.1130 CAD
2024-05-31	0.1130 CAD
2024-04-29	0.1130 CAD
2024-03-27	0.1130 CAD
2024-02-28	0.1130 CAD
2024-01-30	0.1130 CAD
2023-12-28	0.1130 CAD
2023-11-29	0.1130 CAD
2023-10-30	0.1130 CAD
2023-09-28	0.1130 CAD
2023-08-30	0.1130 CAD
2023-07-28	0.1130 CAD
2023-06-29	0.1130 CAD
2023-05-30	0.1130 CAD
2023-04-27	0.1130 CAD
2023-03-30	0.1130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.