Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.560	14.560	14.400	14.400	10.649	8,700
2023-06-13	14.850	14.850	14.510	14.730	10.893	5,100
2023-06-12	14.750	14.840	14.600	14.840	10.975	18,100
2023-06-09	14.300	14.500	14.120	14.500	10.723	11,300
2023-06-08	14.280	14.280	14.040	14.150	10.465	3,000
2023-06-07	14.300	14.300	14.100	14.120	10.442	7,200
2023-06-06	14.380	14.380	14.220	14.300	10.575	1,000
2023-06-05	14.390	14.390	14.000	14.300	10.575	7,500
2023-06-02	14.260	14.500	14.150	14.260	10.546	6,300
2023-06-01	14.260	14.440	14.250	14.250	10.538	1,800
2023-05-31	14.130	14.440	14.130	14.190	10.494	12,200
2023-05-30	14.610	14.710	14.600	14.600	10.797	7,200
2023-05-29	14.830	14.830	14.600	14.750	10.825	1,500
2023-05-26	14.700	14.750	14.600	14.600	10.715	6,600
2023-05-25	14.830	14.830	14.550	14.690	10.781	6,400
2023-05-24	14.880	14.880	14.500	14.500	10.641	12,200
2023-05-23	14.890	14.890	14.700	14.880	10.920	6,100
2023-05-19	14.700	14.700	14.500	14.570	10.693	8,000
2023-05-18	14.720	14.720	14.600	14.600	10.715	2,400
2023-05-17	14.690	14.700	14.550	14.660	10.759	6,800
2023-05-16	14.890	14.890	14.550	14.650	10.751	13,600
2023-05-15	14.840	14.950	14.800	14.860	10.905	11,700
2023-05-12	14.930	15.010	14.880	14.880	10.920	11,200
2023-05-11	14.750	14.920	14.750	14.920	10.949	6,300
2023-05-10	14.930	15.000	14.900	14.900	10.935	1,200
2023-05-09	15.140	15.140	15.000	15.000	11.008	7,400
2023-05-08	15.000	15.150	15.000	15.020	11.023	16,800
2023-05-05	14.850	14.850	14.760	14.810	10.869	1,000
2023-05-04	14.960	14.960	14.760	14.760	10.832	6,500
2023-05-03	14.890	15.150	14.870	14.960	10.979	17,700
2023-05-02	14.610	14.790	14.400	14.790	10.854	8,000
2023-05-01	14.610	14.860	14.610	14.630	10.737	7,500
2023-04-28	14.910	15.050	14.770	14.910	10.942	26,400
2023-04-27	14.880	14.910	14.750	14.910	10.942	4,600
2023-04-26	15.060	15.060	14.800	14.890	10.845	4,800
2023-04-25	14.760	15.080	14.750	14.820	10.794	12,800
2023-04-24	14.750	15.050	14.720	15.050	10.961	24,800
2023-04-21	14.630	14.860	14.630	14.740	10.735	10,500
2023-04-20	14.640	14.700	14.450	14.460	10.531	8,200
2023-04-19	14.500	14.700	14.350	14.680	10.692	12,200
2023-04-18	14.490	14.600	14.450	14.490	10.553	5,700
2023-04-17	14.660	14.660	14.340	14.460	10.531	10,200
2023-04-14	14.540	14.540	14.290	14.420	10.502	4,700
2023-04-13	14.300	14.460	14.200	14.300	10.415	5,300
2023-04-12	14.690	14.690	14.210	14.310	10.422	6,600
2023-04-11	14.310	14.310	14.220	14.290	10.408	8,800
2023-04-10	14.290	14.290	14.100	14.110	10.276	9,100
2023-04-06	14.270	14.270	14.060	14.060	10.240	3,900
2023-04-05	14.750	14.750	14.180	14.250	10.378	10,000
2023-04-04	14.580	14.580	14.250	14.390	10.480	5,900
2023-04-03	14.520	14.760	14.400	14.420	10.502	16,400
2023-03-31	14.710	14.710	14.610	14.640	10.662	6,200
2023-03-30	14.860	14.860	14.340	14.680	10.692	18,700
2023-03-29	14.590	14.600	14.200	14.200	10.260	7,700
2023-03-28	14.120	14.540	14.120	14.290	10.325	11,000
2023-03-27	14.090	14.530	14.090	14.460	10.448	21,200
2023-03-24	14.040	14.370	14.010	14.250	10.296	4,700
2023-03-23	14.120	14.400	14.000	14.010	10.122	4,800
2023-03-22	13.890	14.410	13.890	14.200	10.260	25,800
2023-03-21	13.940	13.960	13.740	13.960	10.086	6,500

← NewerPage 15 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.