Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.450	5.750	5.000	5.210	5.210	192,100
2026-07-21	5.560	5.900	5.300	5.440	5.440	147,370
2026-07-20	5.610	5.900	4.650	5.590	5.590	614,391
2026-07-17	11.700	11.700	6.020	6.300	6.300	559,800
2026-07-16	13.490	13.490	13.160	13.200	13.200	11,400
2026-07-15	13.350	13.350	13.200	13.200	13.200	9,500
2026-07-14	13.540	13.540	13.250	13.350	13.350	4,600
2026-07-13	13.310	13.500	13.260	13.460	13.460	8,500
2026-07-10	13.440	13.660	13.300	13.380	13.380	5,300
2026-07-09	13.300	13.700	13.300	13.510	13.510	6,300
2026-07-08	13.360	13.480	13.350	13.480	13.480	1,600
2026-07-07	13.550	13.550	13.400	13.420	13.420	2,200
2026-07-06	13.350	13.580	13.350	13.480	13.480	2,300
2026-07-03	13.600	13.600	13.390	13.390	13.390	1,900
2026-07-02	13.320	13.490	13.230	13.240	13.240	3,500
2026-06-30	13.460	13.600	13.440	13.600	13.600	16,100
2026-06-29	13.240	13.440	13.240	13.420	13.307	6,600
2026-06-26	13.410	13.450	13.240	13.240	13.129	6,200
2026-06-25	13.270	13.320	13.150	13.320	13.208	5,500
2026-06-24	13.200	13.210	13.150	13.150	13.039	1,500
2026-06-23	13.170	13.220	13.060	13.220	13.109	600
2026-06-22	13.280	13.370	13.060	13.060	12.950	8,100
2026-06-19	13.240	13.350	13.150	13.220	13.109	8,100
2026-06-18	13.070	13.350	13.070	13.160	13.049	7,900
2026-06-17	13.230	13.330	13.130	13.180	13.069	6,400
2026-06-16	13.370	13.370	13.150	13.230	13.119	12,700
2026-06-15	13.350	13.370	13.150	13.200	13.089	19,600
2026-06-12	13.200	13.350	13.150	13.350	13.238	10,500
2026-06-11	13.130	13.180	13.100	13.180	13.069	3,600
2026-06-10	13.140	13.220	13.110	13.130	13.019	9,500
2026-06-09	13.160	13.180	13.090	13.110	13.000	2,100
2026-06-08	13.070	13.240	13.070	13.090	12.980	6,400
2026-06-05	12.960	13.150	12.950	13.090	12.980	18,600
2026-06-04	13.030	13.080	12.930	13.040	12.930	9,300
2026-06-03	12.980	13.100	12.920	12.970	12.861	25,200
2026-06-02	13.170	13.170	12.920	13.000	12.891	45,900
2026-06-01	13.290	13.480	13.170	13.270	13.158	25,400
2026-05-29	13.340	13.500	13.340	13.500	13.386	10,600
2026-05-28	13.440	13.500	13.160	13.400	13.175	19,300
2026-05-27	13.440	13.440	13.300	13.400	13.175	7,400
2026-05-26	13.420	13.450	13.310	13.400	13.175	5,800
2026-05-25	13.510	13.590	13.440	13.440	13.214	7,700
2026-05-22	13.250	13.500	13.180	13.430	13.205	14,900
2026-05-21	13.250	13.270	13.080	13.270	13.047	12,500
2026-05-20	13.300	13.530	13.250	13.330	13.106	8,200
2026-05-19	13.450	13.450	13.160	13.300	13.077	23,500
2026-05-15	13.360	13.540	13.290	13.450	13.224	13,600
2026-05-14	13.500	13.500	13.180	13.300	13.077	45,300
2026-05-13	13.270	13.700	12.960	13.500	13.273	38,700
2026-05-12	13.750	13.750	13.550	13.690	13.460	19,600
2026-05-11	13.990	13.990	13.600	13.600	13.372	19,700
2026-05-08	14.030	14.250	13.760	13.760	13.529	16,700
2026-05-07	13.940	14.040	13.940	13.970	13.736	5,800
2026-05-06	14.030	14.030	13.750	13.930	13.696	9,000
2026-05-05	13.900	14.090	13.650	13.860	13.627	19,900
2026-05-04	13.940	13.980	13.920	13.940	13.706	5,500
2026-05-01	14.190	14.300	13.980	14.010	13.775	12,500
2026-04-30	14.030	14.300	14.020	14.160	13.922	6,600
2026-04-29	14.010	14.250	14.000	14.130	13.782	10,700
2026-04-28	14.010	14.070	14.000	14.000	13.655	4,400

← NewerPage 2 of 21 · 1,258 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.