Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.250	14.350	14.150	14.280	11.395	10,300
2024-03-01	14.050	14.180	14.000	14.180	11.315	6,000
2024-02-29	14.040	14.110	14.020	14.050	11.211	3,400
2024-02-28	14.080	14.080	13.890	13.950	11.132	5,500
2024-02-27	13.800	14.120	13.800	13.920	11.018	16,400
2024-02-26	13.770	13.850	13.720	13.810	10.930	12,800
2024-02-23	13.600	13.760	13.570	13.760	10.891	2,900
2024-02-22	13.550	13.570	13.550	13.570	10.740	2,500
2024-02-21	13.570	13.640	13.520	13.600	10.764	2,100
2024-02-20	13.800	13.850	13.450	13.570	10.740	13,900
2024-02-16	13.770	13.830	13.770	13.770	10.899	6,600
2024-02-15	13.360	13.790	13.360	13.740	10.875	4,300
2024-02-14	13.470	13.620	13.420	13.620	10.780	13,000
2024-02-13	13.510	13.520	13.350	13.350	10.566	6,800
2024-02-12	13.480	13.650	13.480	13.620	10.780	3,000
2024-02-09	13.400	13.520	13.300	13.520	10.701	5,000
2024-02-08	13.600	13.600	13.310	13.360	10.574	5,700
2024-02-07	13.700	13.700	13.560	13.640	10.796	4,300
2024-02-06	13.610	13.620	13.560	13.570	10.740	2,800
2024-02-05	13.700	13.740	13.500	13.650	10.804	20,300
2024-02-02	13.700	13.700	13.500	13.570	10.740	4,900
2024-02-01	13.720	13.720	13.420	13.480	10.669	5,800
2024-01-31	13.530	13.530	13.130	13.240	10.479	11,000
2024-01-30	13.700	13.700	13.500	13.550	10.725	7,300
2024-01-29	13.780	13.780	13.510	13.780	10.817	6,500
2024-01-26	13.520	13.700	13.510	13.700	10.754	3,700
2024-01-25	13.370	13.650	13.370	13.650	10.715	9,700
2024-01-24	13.720	13.720	13.450	13.550	10.637	8,600
2024-01-23	13.520	13.630	13.340	13.460	10.566	7,700
2024-01-22	13.860	13.860	13.310	13.500	10.597	11,000
2024-01-19	13.610	13.610	13.340	13.530	10.621	6,500
2024-01-18	13.230	13.280	13.050	13.160	10.331	6,800
2024-01-17	13.460	13.460	13.250	13.410	10.527	4,300
2024-01-16	13.130	13.600	13.130	13.600	10.676	6,700
2024-01-15	13.000	13.500	13.000	13.450	10.558	11,700
2024-01-12	13.020	13.080	12.990	13.080	10.268	3,300
2024-01-11	12.920	13.030	12.850	12.990	10.197	9,700
2024-01-10	12.920	13.070	12.920	12.950	10.166	3,500
2024-01-09	13.010	13.130	12.860	13.030	10.229	8,400
2024-01-08	12.960	13.150	12.960	13.000	10.205	5,800
2024-01-05	13.000	13.000	12.800	12.880	10.111	5,400
2024-01-04	13.080	13.150	12.950	13.030	10.229	8,300
2024-01-03	12.890	13.070	12.760	12.980	10.189	6,600
2024-01-02	13.150	13.150	12.810	12.850	10.087	5,800
2023-12-29	13.160	13.260	12.800	13.170	10.338	13,500
2023-12-28	12.930	12.930	12.750	12.760	10.017	11,500
2023-12-27	12.670	13.000	12.650	12.890	10.030	11,300
2023-12-22	12.750	12.800	12.500	12.530	9.750	8,200
2023-12-21	12.590	12.650	12.500	12.600	9.804	25,500
2023-12-20	12.460	12.650	12.460	12.620	9.820	11,900
2023-12-19	12.290	12.560	12.290	12.440	9.680	14,500
2023-12-18	12.020	12.300	12.020	12.300	9.571	45,700
2023-12-15	12.460	12.460	11.900	12.150	9.454	24,200
2023-12-14	11.860	12.240	11.860	12.100	9.415	25,600
2023-12-13	11.790	11.850	11.640	11.850	9.221	10,800
2023-12-12	11.670	11.670	11.600	11.610	9.034	9,600
2023-12-11	11.760	11.850	11.600	11.670	9.081	11,400
2023-12-08	11.890	11.890	11.770	11.770	9.158	9,400
2023-12-07	11.830	11.940	11.830	11.840	9.213	4,500
2023-12-06	11.830	11.990	11.830	11.850	9.221	6,900

← NewerPage 12 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.