Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	13.420	13.490	13.280	13.490	9.113	6,600
2022-06-29	13.600	13.650	13.410	13.410	9.059	5,200
2022-06-28	13.620	13.840	13.410	13.780	9.233	9,000
2022-06-27	13.600	13.740	13.370	13.380	8.965	12,700
2022-06-24	13.370	13.550	13.330	13.470	9.025	5,900
2022-06-23	13.680	13.680	13.360	13.420	8.992	6,000
2022-06-22	13.660	13.660	13.520	13.660	9.153	4,100
2022-06-21	13.600	13.620	13.600	13.620	9.126	1,100
2022-06-20	13.250	13.700	13.200	13.670	9.159	9,000
2022-06-17	13.600	13.600	13.100	13.290	8.905	3,600
2022-06-16	13.410	13.470	13.220	13.270	8.891	18,600
2022-06-15	13.400	13.650	13.400	13.650	9.146	3,900
2022-06-14	13.400	13.600	13.310	13.310	8.918	17,900
2022-06-13	13.580	13.580	13.260	13.450	9.012	15,300
2022-06-10	13.800	13.800	13.590	13.770	9.226	13,600
2022-06-09	13.960	14.100	13.800	13.810	9.253	17,300
2022-06-08	14.150	14.200	13.920	13.920	9.327	7,800
2022-06-07	14.290	14.290	14.080	14.120	9.461	13,000
2022-06-06	14.550	14.550	14.300	14.300	9.581	10,200
2022-06-03	14.640	14.670	14.520	14.630	9.803	2,300
2022-06-02	14.530	14.710	14.510	14.670	9.829	14,600
2022-06-01	14.840	14.840	14.520	14.580	9.769	9,000
2022-05-31	14.690	14.840	14.590	14.740	9.876	4,600
2022-05-30	14.640	14.690	14.510	14.610	9.789	6,200
2022-05-27	14.430	14.850	14.430	14.740	9.801	8,800
2022-05-26	14.410	14.410	14.300	14.400	9.574	4,200
2022-05-25	14.060	14.330	14.060	14.330	9.528	2,300
2022-05-24	14.410	14.410	14.000	14.050	9.342	8,600
2022-05-20	14.500	14.500	14.020	14.250	9.475	12,800
2022-05-19	14.600	14.600	14.370	14.510	9.648	2,500
2022-05-18	14.360	14.570	14.270	14.570	9.688	8,100
2022-05-17	14.510	14.540	14.300	14.320	9.521	5,700
2022-05-16	14.010	14.730	14.010	14.500	9.641	25,800
2022-05-13	13.770	14.030	13.770	14.030	9.328	13,800
2022-05-12	13.490	13.630	13.420	13.610	9.049	6,300
2022-05-11	13.430	13.790	13.290	13.490	8.969	16,300
2022-05-10	13.600	13.760	13.320	13.400	8.910	24,700
2022-05-09	14.300	14.300	13.420	13.650	9.076	30,300
2022-05-06	14.430	14.430	14.120	14.250	9.475	14,700
2022-05-05	14.410	14.450	14.060	14.160	9.415	11,700
2022-05-04	14.540	14.540	14.110	14.450	9.608	17,900
2022-05-03	14.000	14.500	14.000	14.500	9.641	16,200
2022-05-02	14.000	14.170	13.690	13.890	9.235	26,500
2022-04-29	14.570	14.600	13.900	13.990	9.302	34,500
2022-04-28	14.780	14.780	14.430	14.510	9.648	56,300
2022-04-27	14.700	15.050	14.700	15.000	9.898	20,900
2022-04-26	14.710	14.750	14.420	14.700	9.700	42,100
2022-04-25	15.040	15.080	14.550	14.840	9.793	50,700
2022-04-22	15.350	15.530	15.160	15.190	10.024	19,900
2022-04-21	15.950	15.950	15.500	15.500	10.228	12,000
2022-04-20	15.740	15.880	15.740	15.880	10.479	6,200
2022-04-19	15.680	15.820	15.460	15.720	10.373	10,100
2022-04-18	15.560	15.560	15.460	15.460	10.202	7,900
2022-04-14	15.610	15.650	15.420	15.560	10.268	12,700
2022-04-13	15.610	15.750	15.600	15.600	10.294	3,800
2022-04-12	15.780	15.850	15.600	15.700	10.360	16,100
2022-04-11	15.770	15.940	15.770	15.780	10.413	7,800
2022-04-08	15.820	15.910	15.810	15.850	10.459	6,400
2022-04-07	15.990	15.990	15.830	15.860	10.466	6,900
2022-04-06	15.750	15.970	15.720	15.960	10.532	18,600

← NewerPage 19 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.