Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.970	14.120	13.970	14.010	10.598	6,100
2023-09-08	14.340	14.340	13.950	14.090	10.659	13,700
2023-09-07	14.350	14.350	14.060	14.190	10.735	6,900
2023-09-06	14.600	14.600	14.250	14.280	10.803	6,600
2023-09-05	14.420	14.570	14.420	14.450	10.931	3,100
2023-09-01	14.520	14.540	14.410	14.410	10.901	4,300
2023-08-31	14.760	14.760	14.300	14.300	10.818	21,300
2023-08-30	15.000	15.000	14.880	14.880	11.257	4,700
2023-08-29	14.790	15.000	14.760	15.000	11.262	5,000
2023-08-28	14.600	14.790	14.590	14.590	10.954	3,200
2023-08-25	14.980	14.980	14.630	14.700	11.037	3,900
2023-08-24	14.700	14.750	14.430	14.430	10.834	11,600
2023-08-23	14.710	15.000	14.710	14.850	11.149	7,800
2023-08-22	15.200	15.200	15.100	15.100	11.337	1,500
2023-08-21	15.660	15.660	15.260	15.260	11.457	5,400
2023-08-18	15.730	15.730	15.510	15.510	11.645	1,300
2023-08-17	15.640	15.640	15.640	15.640	11.742	300
2023-08-16	15.620	15.680	15.620	15.670	11.765	1,600
2023-08-15	15.700	15.790	15.570	15.720	11.802	10,100
2023-08-14	15.630	15.740	15.630	15.650	11.750	2,000
2023-08-11	15.790	15.800	15.700	15.760	11.832	1,500
2023-08-10	15.510	15.830	15.510	15.820	11.877	1,800
2023-08-09	15.770	15.770	15.630	15.730	11.810	2,700
2023-08-08	15.790	15.790	15.630	15.630	11.735	1,400
2023-08-04	15.810	15.810	15.670	15.710	11.795	1,800
2023-08-03	15.830	15.830	15.630	15.650	11.750	1,200
2023-08-02	15.890	15.890	15.600	15.700	11.787	4,800
2023-08-01	15.590	15.750	15.500	15.700	11.787	12,500
2023-07-31	15.520	15.580	15.500	15.580	11.697	1,600
2023-07-28	15.740	15.740	15.500	15.610	11.720	3,800
2023-07-27	15.830	15.830	15.470	15.490	11.545	4,000
2023-07-26	15.510	15.780	15.510	15.650	11.664	4,700
2023-07-25	15.660	15.720	15.600	15.620	11.642	10,300
2023-07-24	15.830	15.850	15.600	15.820	11.791	6,700
2023-07-21	15.710	15.750	15.680	15.700	11.701	3,300
2023-07-20	15.640	15.930	15.640	15.750	11.739	13,000
2023-07-19	15.650	15.850	15.630	15.630	11.649	11,300
2023-07-18	15.370	15.670	15.370	15.600	11.627	14,600
2023-07-17	15.440	15.800	15.250	15.590	11.619	20,200
2023-07-14	15.150	15.440	15.150	15.280	11.388	25,700
2023-07-13	14.950	15.050	14.950	15.050	11.217	10,100
2023-07-12	14.900	14.980	14.900	14.950	11.142	11,400
2023-07-11	14.930	14.940	14.850	14.890	11.098	6,400
2023-07-10	14.930	14.930	14.830	14.930	11.127	3,800
2023-07-07	14.940	14.940	14.920	14.940	11.135	2,200
2023-07-06	14.890	14.940	14.880	14.940	11.135	11,900
2023-07-05	14.880	14.960	14.750	14.890	11.098	11,400
2023-07-04	14.600	14.760	14.600	14.720	10.971	2,600
2023-06-30	14.570	14.850	14.570	14.790	11.023	6,600
2023-06-29	14.220	14.500	14.220	14.490	10.800	8,500
2023-06-28	14.720	14.850	14.600	14.600	10.797	4,700
2023-06-27	14.750	14.800	14.650	14.750	10.908	5,500
2023-06-26	14.610	14.740	14.610	14.730	10.893	3,400
2023-06-23	14.460	14.620	14.460	14.470	10.701	2,600
2023-06-22	14.880	14.880	14.640	14.850	10.982	5,600
2023-06-21	15.000	15.000	14.770	14.800	10.945	7,800
2023-06-20	14.860	14.860	14.540	14.780	10.930	9,900
2023-06-19	14.730	14.760	14.520	14.760	10.916	5,800
2023-06-16	14.060	14.500	14.060	14.500	10.723	9,000
2023-06-15	14.710	14.710	14.320	14.400	10.649	900

← NewerPage 14 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.