Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.960	13.960	13.640	13.790	9.963	8,300
2023-03-17	13.640	13.950	13.520	13.620	9.841	25,000
2023-03-16	13.400	13.400	13.120	13.390	9.674	34,600
2023-03-15	13.790	13.790	13.400	13.450	9.718	7,400
2023-03-14	13.540	13.740	13.460	13.740	9.927	2,800
2023-03-13	13.500	13.500	13.250	13.410	9.689	9,800
2023-03-10	13.740	13.740	13.500	13.590	9.819	8,500
2023-03-09	13.780	13.860	13.660	13.700	9.898	7,100
2023-03-08	13.700	13.700	13.470	13.630	9.848	6,500
2023-03-07	13.890	13.890	13.620	13.620	9.841	8,500
2023-03-06	13.800	13.900	13.600	13.820	9.985	8,500
2023-03-03	13.880	13.910	13.760	13.800	9.971	9,400
2023-03-02	13.750	13.870	13.680	13.870	10.021	9,500
2023-03-01	13.570	13.740	13.510	13.600	9.826	10,300
2023-02-28	13.510	13.720	13.390	13.710	9.906	11,300
2023-02-27	13.610	13.660	13.410	13.450	9.718	12,200
2023-02-24	13.980	13.990	13.490	13.490	9.665	13,900
2023-02-23	13.510	13.680	13.430	13.430	9.622	6,800
2023-02-22	13.720	13.720	13.410	13.410	9.608	9,500
2023-02-21	13.970	13.970	13.600	13.720	9.830	7,400
2023-02-17	13.850	13.860	13.750	13.850	9.923	3,100
2023-02-16	13.730	14.000	13.730	13.860	9.930	20,300
2023-02-15	13.680	13.750	13.660	13.660	9.787	3,500
2023-02-14	13.450	13.710	13.450	13.680	9.801	5,100
2023-02-13	13.640	13.640	13.460	13.640	9.773	12,700
2023-02-10	13.510	13.510	13.410	13.410	9.608	6,200
2023-02-09	13.710	13.710	13.540	13.550	9.708	5,600
2023-02-08	13.650	13.690	13.480	13.600	9.744	19,600
2023-02-07	13.630	13.750	13.550	13.650	9.780	5,500
2023-02-06	13.680	13.680	13.400	13.630	9.765	13,700
2023-02-03	13.650	13.650	13.510	13.580	9.730	18,000
2023-02-02	13.500	13.690	13.500	13.640	9.773	10,400
2023-02-01	13.420	13.600	13.340	13.600	9.744	20,700
2023-01-31	13.470	13.480	13.370	13.450	9.636	10,000
2023-01-30	13.320	13.330	13.200	13.300	9.529	15,800
2023-01-27	13.780	13.780	13.420	13.500	9.591	12,900
2023-01-26	13.450	13.450	13.220	13.340	9.478	20,500
2023-01-25	13.500	13.500	13.150	13.250	9.414	35,600
2023-01-24	13.770	13.770	13.520	13.530	9.613	7,800
2023-01-23	13.500	13.800	13.500	13.710	9.740	11,600
2023-01-20	13.320	13.540	13.270	13.500	9.591	6,500
2023-01-19	13.830	13.830	13.280	13.300	9.449	8,000
2023-01-18	13.680	13.680	13.400	13.420	9.534	17,500
2023-01-17	13.700	13.700	13.550	13.590	9.655	8,500
2023-01-16	13.520	13.650	13.460	13.650	9.698	6,900
2023-01-13	13.590	13.590	13.200	13.200	9.378	19,000
2023-01-12	13.630	13.630	13.200	13.440	9.549	10,700
2023-01-11	13.590	13.590	13.070	13.250	9.414	17,500
2023-01-10	13.620	13.620	13.310	13.350	9.485	9,700
2023-01-09	13.540	13.580	13.260	13.370	9.499	6,600
2023-01-06	13.390	13.390	13.200	13.380	9.506	11,400
2023-01-05	13.020	13.250	13.020	13.200	9.378	7,900
2023-01-04	12.850	13.020	12.850	13.020	9.250	3,300
2023-01-03	13.000	13.060	12.820	12.860	9.137	21,000
2022-12-30	13.050	13.090	12.800	12.840	9.122	6,800
2022-12-29	12.840	13.000	12.840	13.000	9.236	3,400
2022-12-28	13.050	13.500	12.730	12.830	9.035	27,400
2022-12-23	13.310	13.410	13.100	13.190	9.288	21,200
2022-12-22	13.210	13.460	13.200	13.430	9.457	7,700
2022-12-21	13.500	13.700	13.350	13.690	9.641	6,900

← NewerPage 16 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.