Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.060	16.070	15.870	15.870	10.472	9,200
2022-04-04	16.310	16.310	15.970	16.180	10.677	8,000
2022-04-01	16.130	16.150	15.780	16.150	10.657	19,000
2022-03-31	15.960	16.030	15.810	15.930	10.512	12,100
2022-03-30	16.170	16.170	15.940	16.020	10.571	17,000
2022-03-29	16.220	16.350	16.080	16.290	10.675	29,400
2022-03-28	16.030	16.140	16.030	16.140	10.577	8,600
2022-03-25	16.140	16.140	16.010	16.010	10.491	8,800
2022-03-24	16.400	16.400	15.840	16.140	10.577	13,300
2022-03-23	16.290	16.380	16.200	16.200	10.616	9,500
2022-03-22	16.410	16.480	16.280	16.290	10.675	8,400
2022-03-21	16.250	16.490	16.250	16.410	10.754	4,400
2022-03-18	16.230	16.250	16.000	16.250	10.649	7,100
2022-03-17	15.850	16.150	15.850	16.060	10.524	6,200
2022-03-16	16.020	16.090	15.850	16.090	10.544	9,200
2022-03-15	16.090	16.090	15.700	15.950	10.452	2,700
2022-03-14	15.890	15.970	15.740	15.740	10.315	6,100
2022-03-11	15.870	15.880	15.690	15.730	10.308	8,600
2022-03-10	15.760	16.000	15.760	15.870	10.400	11,300
2022-03-09	15.300	15.870	15.230	15.760	10.328	17,100
2022-03-08	15.760	15.780	14.990	15.350	10.059	41,100
2022-03-07	16.360	16.360	15.540	15.670	10.269	19,400
2022-03-04	16.100	16.180	16.080	16.160	10.590	7,900
2022-03-03	16.060	16.200	16.060	16.100	10.550	3,200
2022-03-02	16.040	16.260	16.040	16.140	10.577	13,500
2022-03-01	16.150	16.220	16.000	16.000	10.485	27,000
2022-02-28	16.720	16.720	16.060	16.250	10.649	47,200
2022-02-25	16.450	16.760	16.450	16.760	10.983	5,200
2022-02-24	16.730	16.730	16.180	16.540	10.765	8,000
2022-02-23	16.450	16.590	16.450	16.550	10.771	6,800
2022-02-22	16.620	16.780	16.400	16.400	10.674	19,400
2022-02-18	16.670	16.750	16.670	16.700	10.869	5,400
2022-02-17	16.650	16.870	16.650	16.700	10.869	2,800
2022-02-16	16.830	16.830	16.730	16.750	10.901	3,200
2022-02-15	16.730	16.820	16.630	16.710	10.875	10,400
2022-02-14	16.660	16.810	16.660	16.730	10.888	1,400
2022-02-11	16.880	16.900	16.620	16.700	10.869	6,400
2022-02-10	16.820	16.990	16.820	16.880	10.986	6,000
2022-02-09	17.040	17.100	16.880	17.100	11.129	11,400
2022-02-08	17.040	17.040	17.000	17.000	11.064	1,700
2022-02-07	17.130	17.130	16.850	16.990	11.058	7,500
2022-02-04	16.860	17.000	16.850	16.900	10.999	12,200
2022-02-03	17.000	17.000	16.920	16.960	11.038	7,800
2022-02-02	16.910	17.050	16.910	16.920	11.012	6,700
2022-02-01	16.970	16.970	16.830	16.910	11.006	5,400
2022-01-31	16.980	16.990	16.820	16.970	11.045	6,000
2022-01-28	16.690	16.940	16.670	16.770	10.914	7,900
2022-01-27	17.050	17.100	16.760	16.990	10.984	7,600
2022-01-26	17.090	17.090	16.850	16.970	10.971	3,600
2022-01-25	16.660	16.990	16.650	16.990	10.984	4,600
2022-01-24	16.710	16.980	16.510	16.700	10.797	17,700
2022-01-21	16.870	16.870	16.640	16.700	10.797	9,000
2022-01-20	16.710	17.050	16.700	16.810	10.868	9,800
2022-01-19	16.990	16.990	16.690	16.740	10.822	7,000
2022-01-18	16.690	16.980	16.690	16.960	10.965	10,300
2022-01-17	16.540	16.670	16.540	16.670	10.777	6,600
2022-01-14	16.450	16.550	16.450	16.530	10.687	7,300
2022-01-13	16.400	16.500	16.350	16.500	10.667	17,600
2022-01-12	16.340	16.400	16.320	16.360	10.577	10,200
2022-01-11	16.400	16.400	16.320	16.350	10.570	4,500

← NewerPage 20 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.