Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.500	13.700	13.350	13.690	9.641	6,900
2022-12-20	13.650	13.650	13.180	13.340	9.394	3,800
2022-12-19	13.600	14.080	13.600	13.760	9.690	21,800
2022-12-16	13.150	13.680	13.100	13.660	9.619	18,200
2022-12-15	13.100	13.190	12.840	13.190	9.288	8,100
2022-12-14	13.140	13.140	13.000	13.010	9.162	12,400
2022-12-13	12.790	13.110	12.790	13.110	9.232	11,600
2022-12-12	13.050	13.050	12.640	12.760	8.986	10,300
2022-12-09	12.600	12.750	12.600	12.690	8.936	15,100
2022-12-08	12.700	12.700	12.600	12.600	8.873	10,600
2022-12-07	12.800	12.810	12.570	12.700	8.943	17,500
2022-12-06	13.080	13.080	12.830	12.830	9.035	11,900
2022-12-05	13.100	13.100	12.810	12.900	9.084	8,300
2022-12-02	12.890	13.130	12.750	13.050	9.190	8,000
2022-12-01	13.350	13.350	12.830	12.830	9.035	18,500
2022-11-30	13.160	13.300	13.050	13.290	9.359	8,500
2022-11-29	13.350	13.350	13.090	13.150	9.260	7,900
2022-11-28	13.980	13.980	13.380	13.430	9.378	13,400
2022-11-25	13.490	13.560	13.360	13.560	9.469	14,400
2022-11-24	13.030	13.350	13.010	13.350	9.322	21,900
2022-11-23	12.540	12.950	12.540	12.920	9.022	11,600
2022-11-22	12.560	12.820	12.540	12.650	8.833	23,300
2022-11-21	12.710	12.800	12.560	12.560	8.770	12,500
2022-11-18	12.790	12.860	12.700	12.710	8.875	9,300
2022-11-17	12.860	12.870	12.670	12.790	8.931	18,600
2022-11-16	12.900	13.040	12.880	12.900	9.008	12,000
2022-11-15	12.910	13.040	12.870	12.970	9.057	28,400
2022-11-14	13.180	13.250	12.870	12.950	9.043	29,600
2022-11-11	13.320	13.320	13.160	13.200	9.217	14,900
2022-11-10	13.380	13.450	13.200	13.200	9.217	10,100
2022-11-09	13.460	13.460	13.170	13.320	9.301	13,600
2022-11-08	13.590	13.590	13.200	13.230	9.238	17,400
2022-11-07	13.780	13.780	13.430	13.430	9.378	15,900
2022-11-04	13.420	13.520	13.420	13.470	9.406	5,000
2022-11-03	13.450	13.470	13.380	13.400	9.357	10,300
2022-11-02	13.450	13.570	13.270	13.380	9.343	14,800
2022-11-01	13.500	13.800	13.500	13.610	9.504	25,100
2022-10-31	13.560	13.870	13.560	13.670	9.545	3,900
2022-10-28	14.000	14.050	13.760	13.840	9.664	6,100
2022-10-27	13.850	14.210	13.850	14.050	9.732	3,000
2022-10-26	14.010	14.180	13.600	13.700	9.490	18,500
2022-10-25	14.200	14.280	14.030	14.030	9.718	4,300
2022-10-24	14.040	14.140	14.000	14.030	9.718	3,100
2022-10-21	13.910	14.160	13.910	14.100	9.767	5,200
2022-10-20	14.100	14.190	13.800	13.910	9.635	5,100
2022-10-19	14.290	14.340	14.020	14.020	9.711	4,100
2022-10-18	14.200	14.390	14.200	14.310	9.912	4,500
2022-10-17	14.260	14.390	14.140	14.200	9.836	2,700
2022-10-14	14.000	14.240	13.920	14.050	9.732	3,400
2022-10-13	13.500	14.130	13.500	14.130	9.787	3,300
2022-10-12	13.540	13.680	13.540	13.540	9.379	1,700
2022-10-11	13.640	13.840	13.500	13.610	9.427	7,400
2022-10-07	14.090	14.090	13.840	13.930	9.649	9,300
2022-10-06	14.160	14.440	14.080	14.170	9.815	6,500
2022-10-05	14.760	14.760	13.810	14.130	9.787	17,100
2022-10-04	14.800	15.130	14.700	14.830	10.272	35,100
2022-10-03	14.660	14.800	14.450	14.690	10.175	19,800
2022-09-30	13.270	14.550	13.270	14.400	9.974	38,800
2022-09-29	13.550	13.550	13.160	13.370	9.261	8,900
2022-09-28	13.270	13.650	13.000	13.640	9.448	11,400

← NewerPage 17 of 21 · 1,260 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.