Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	13.420	13.670	13.180	13.180	9.051	13,000
2022-09-26	13.760	13.760	13.160	13.420	9.216	14,900
2022-09-23	13.800	13.800	13.360	13.520	9.285	16,900
2022-09-22	14.070	14.140	13.780	14.010	9.621	10,800
2022-09-21	14.030	14.220	14.010	14.010	9.621	5,000
2022-09-20	14.320	14.370	14.100	14.280	9.806	4,000
2022-09-19	14.130	14.560	14.130	14.330	9.841	3,400
2022-09-16	14.590	14.680	14.280	14.280	9.806	6,400
2022-09-15	14.250	14.700	14.070	14.590	10.019	44,900
2022-09-14	14.270	14.270	14.180	14.230	9.772	1,200
2022-09-13	14.430	14.430	14.160	14.220	9.765	4,700
2022-09-12	14.110	14.480	14.110	14.480	9.944	12,800
2022-09-09	14.120	14.240	14.000	14.150	9.717	6,500
2022-09-08	13.700	14.140	13.700	14.120	9.697	6,000
2022-09-07	13.310	13.770	13.310	13.700	9.408	8,100
2022-09-06	13.310	13.880	13.310	13.800	9.477	21,600
2022-09-02	13.220	13.500	13.100	13.100	8.996	10,900
2022-09-01	13.800	13.800	13.090	13.210	9.072	22,700
2022-08-31	13.810	13.920	13.670	13.670	9.388	11,000
2022-08-30	14.040	14.040	13.840	13.920	9.559	8,500
2022-08-29	14.340	14.340	14.000	14.110	9.612	7,000
2022-08-26	14.510	14.510	14.010	14.030	9.558	6,700
2022-08-25	14.420	14.510	14.240	14.500	9.878	21,200
2022-08-24	14.210	14.360	14.060	14.360	9.782	17,100
2022-08-23	14.180	14.200	13.880	14.190	9.667	5,300
2022-08-22	13.770	13.900	13.770	13.800	9.401	5,300
2022-08-19	14.110	14.110	13.800	13.950	9.503	6,200
2022-08-18	14.010	14.150	13.810	13.810	9.408	8,500
2022-08-17	14.140	14.260	14.000	14.180	9.660	6,100
2022-08-16	13.850	14.140	13.850	14.140	9.633	4,000
2022-08-15	14.010	14.140	13.850	13.850	9.435	4,600
2022-08-12	13.980	14.150	13.930	14.140	9.633	10,900
2022-08-11	13.520	13.970	13.520	13.810	9.408	5,700
2022-08-10	13.200	13.780	13.200	13.780	9.387	33,400
2022-08-09	13.020	13.280	13.020	13.090	8.917	13,500
2022-08-08	13.070	13.150	12.960	12.980	8.842	21,100
2022-08-05	13.040	13.080	12.890	13.080	8.910	5,800
2022-08-04	13.100	13.110	12.980	13.030	8.876	7,000
2022-08-03	13.140	13.410	12.770	13.110	8.931	15,400
2022-08-02	13.380	13.380	13.030	13.140	8.951	8,900
2022-07-29	13.400	13.740	13.140	13.330	9.081	6,800
2022-07-28	13.560	13.570	13.330	13.330	9.081	10,000
2022-07-27	13.800	14.200	13.610	13.610	9.195	21,700
2022-07-26	14.330	14.330	13.880	14.000	9.458	7,700
2022-07-25	13.820	13.990	13.750	13.880	9.377	4,600
2022-07-22	13.630	13.750	13.590	13.600	9.188	4,600
2022-07-21	13.660	13.700	13.400	13.440	9.080	5,600
2022-07-20	13.380	13.580	13.380	13.530	9.140	2,800
2022-07-19	13.140	13.710	13.140	13.400	9.053	12,100
2022-07-18	13.220	13.530	13.020	13.020	8.796	9,900
2022-07-15	12.550	13.210	12.550	13.210	8.924	5,800
2022-07-14	12.710	12.870	12.400	12.860	8.688	25,300
2022-07-13	13.020	13.020	12.550	12.660	8.553	12,100
2022-07-12	12.950	12.960	12.660	12.800	8.647	29,400
2022-07-11	13.050	13.150	13.040	13.110	8.857	5,100
2022-07-08	13.090	13.170	13.000	13.000	8.782	13,800
2022-07-07	13.200	13.200	12.940	13.100	8.850	17,600
2022-07-06	13.120	13.250	13.090	13.160	8.891	11,600
2022-07-05	13.380	13.380	13.120	13.120	8.863	3,700
2022-07-04	13.490	13.500	13.180	13.430	9.073	5,300

← NewerPage 18 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.