Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.000	12.000	11.830	11.880	9.244	8,200
2023-12-04	11.960	12.050	11.960	12.000	9.337	8,500
2023-12-01	11.860	12.000	11.750	12.000	9.337	16,200
2023-11-30	11.860	11.980	11.800	11.830	9.205	5,600
2023-11-29	11.640	11.820	11.640	11.760	9.151	1,900
2023-11-28	11.880	11.880	11.670	11.780	9.078	5,300
2023-11-27	11.850	11.850	11.620	11.670	8.994	17,900
2023-11-24	11.610	11.760	11.610	11.680	9.001	3,900
2023-11-23	11.700	11.800	11.700	11.770	9.071	4,300
2023-11-22	11.580	11.670	11.540	11.580	8.924	10,500
2023-11-21	11.900	11.950	11.570	11.680	9.001	9,600
2023-11-20	11.820	12.030	11.820	11.990	9.240	8,200
2023-11-17	12.180	12.180	11.820	11.880	9.155	7,600
2023-11-16	12.000	12.100	11.840	11.910	9.178	2,400
2023-11-15	11.560	12.450	11.560	11.950	9.209	10,200
2023-11-14	11.540	12.490	11.540	12.490	9.625	8,900
2023-11-13	11.640	11.760	11.530	11.760	9.063	9,000
2023-11-10	11.530	11.800	11.530	11.750	9.055	4,300
2023-11-09	11.510	11.950	11.510	11.920	9.186	7,200
2023-11-08	11.400	11.400	11.240	11.290	8.701	1,900
2023-11-07	11.980	11.980	11.190	11.290	8.701	9,300
2023-11-06	11.830	11.850	11.500	11.620	8.955	12,100
2023-11-03	11.390	11.740	11.390	11.710	9.024	14,900
2023-11-02	11.470	11.470	11.210	11.330	8.731	10,700
2023-11-01	11.090	11.350	11.090	11.100	8.554	9,800
2023-10-31	11.060	11.300	11.060	11.250	8.670	13,600
2023-10-30	11.480	11.500	11.150	11.220	8.647	21,700
2023-10-27	11.680	11.680	11.500	11.500	8.775	5,000
2023-10-26	11.760	11.760	11.640	11.680	8.913	22,500
2023-10-25	11.900	11.940	11.800	11.850	9.043	6,700
2023-10-24	11.910	11.990	11.900	11.990	9.149	5,100
2023-10-23	11.950	12.050	11.910	11.950	9.119	4,400
2023-10-20	12.220	12.220	12.000	12.060	9.203	15,100
2023-10-19	12.110	12.110	12.040	12.060	9.203	1,900
2023-10-18	12.250	12.250	12.000	12.110	9.241	12,700
2023-10-17	12.110	12.310	12.100	12.290	9.378	8,300
2023-10-16	12.200	12.320	12.040	12.140	9.264	14,800
2023-10-13	12.340	12.670	12.250	12.260	9.355	12,400
2023-10-12	13.000	13.000	12.410	12.410	9.470	11,000
2023-10-11	13.020	13.020	12.650	12.650	9.653	7,100
2023-10-10	12.990	12.990	12.530	12.700	9.691	14,100
2023-10-06	12.800	13.000	12.660	12.800	9.767	9,200
2023-10-05	12.740	12.900	12.700	12.900	9.844	2,300
2023-10-04	13.020	13.020	12.720	12.880	9.828	7,700
2023-10-03	13.380	13.380	12.750	12.750	9.729	7,900
2023-10-02	12.760	13.050	12.670	13.050	9.958	5,100
2023-09-29	12.710	12.980	12.710	12.760	9.737	11,300
2023-09-28	13.000	13.220	12.680	12.680	9.676	12,400
2023-09-27	13.390	13.400	13.060	13.080	9.895	8,600
2023-09-26	13.650	13.650	13.290	13.290	10.054	9,300
2023-09-25	13.740	13.770	13.620	13.630	10.311	4,600
2023-09-22	13.730	13.800	13.730	13.790	10.432	3,400
2023-09-21	13.880	13.900	13.800	13.800	10.440	2,200
2023-09-20	13.760	13.990	13.750	13.990	10.583	11,500
2023-09-19	13.800	13.890	13.800	13.890	10.508	400
2023-09-18	13.880	13.890	13.700	13.890	10.508	6,800
2023-09-15	13.980	14.000	13.900	13.910	10.523	4,800
2023-09-14	13.770	13.950	13.770	13.950	10.553	3,400
2023-09-13	13.800	13.960	13.800	13.840	10.470	5,700
2023-09-12	13.990	13.990	13.780	13.870	10.492	3,400

← NewerPage 13 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.