Bridgemarq Real Estate Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 16.390 | 16.400 | 16.310 | 16.400 | 10.603 | 6,800 |
| 2022-01-07 | 16.300 | 16.400 | 16.260 | 16.400 | 10.603 | 7,900 |
| 2022-01-06 | 16.310 | 16.380 | 16.210 | 16.310 | 10.544 | 11,500 |
| 2022-01-05 | 16.260 | 16.360 | 16.250 | 16.300 | 10.538 | 9,000 |
| 2022-01-04 | 16.150 | 16.350 | 16.150 | 16.250 | 10.506 | 18,700 |
| 2021-12-31 | 16.240 | 16.400 | 16.220 | 16.310 | 10.544 | 9,700 |
| 2021-12-30 | 16.380 | 16.390 | 16.190 | 16.390 | 10.596 | 12,600 |
| 2021-12-29 | 16.590 | 16.590 | 16.280 | 16.400 | 10.530 | 41,900 |
| 2021-12-24 | 16.600 | 16.600 | 16.450 | 16.520 | 10.607 | 10,800 |
| 2021-12-23 | 16.500 | 16.590 | 16.450 | 16.590 | 10.652 | 15,600 |
| 2021-12-22 | 16.430 | 16.500 | 16.400 | 16.480 | 10.581 | 6,400 |
| 2021-12-21 | 16.410 | 16.500 | 16.400 | 16.440 | 10.555 | 2,400 |
| 2021-12-20 | 16.350 | 16.470 | 16.210 | 16.400 | 10.530 | 6,100 |
| 2021-12-17 | 16.290 | 16.500 | 16.270 | 16.500 | 10.594 | 9,200 |
| 2021-12-16 | 16.500 | 16.500 | 16.300 | 16.320 | 10.478 | 12,000 |
| 2021-12-15 | 16.590 | 16.600 | 16.510 | 16.510 | 10.600 | 9,600 |
| 2021-12-14 | 16.670 | 16.670 | 16.550 | 16.600 | 10.658 | 9,800 |
| 2021-12-13 | 16.600 | 16.740 | 16.600 | 16.670 | 10.703 | 4,000 |
| 2021-12-10 | 16.790 | 16.880 | 16.660 | 16.660 | 10.697 | 14,800 |
| 2021-12-09 | 16.980 | 16.980 | 16.790 | 16.800 | 10.786 | 5,900 |
| 2021-12-08 | 16.910 | 16.980 | 16.820 | 16.840 | 10.812 | 6,300 |
| 2021-12-07 | 17.000 | 17.050 | 16.850 | 17.030 | 10.934 | 7,300 |
| 2021-12-06 | 16.750 | 16.950 | 16.720 | 16.810 | 10.793 | 11,400 |
| 2021-12-03 | 16.890 | 16.890 | 16.800 | 16.810 | 10.793 | 6,800 |
| 2021-12-02 | 16.800 | 17.070 | 16.800 | 17.020 | 10.928 | 3,600 |
| 2021-12-01 | 17.000 | 17.170 | 16.660 | 17.070 | 10.960 | 5,200 |
| 2021-11-30 | 17.380 | 17.380 | 17.050 | 17.060 | 10.953 | 6,100 |
| 2021-11-29 | 17.210 | 17.430 | 17.090 | 17.430 | 11.191 | 9,600 |
| 2021-11-26 | 17.350 | 17.390 | 17.080 | 17.160 | 10.945 | 9,000 |
| 2021-11-25 | 17.250 | 17.370 | 17.250 | 17.370 | 11.079 | 700 |
| 2021-11-24 | 17.310 | 17.430 | 17.090 | 17.300 | 11.034 | 6,900 |
| 2021-11-23 | 16.990 | 17.430 | 16.990 | 17.340 | 11.060 | 6,200 |
| 2021-11-22 | 17.210 | 17.310 | 17.170 | 17.230 | 10.990 | 5,900 |
| 2021-11-19 | 17.060 | 17.340 | 17.050 | 17.220 | 10.983 | 2,700 |
| 2021-11-18 | 17.130 | 17.290 | 17.110 | 17.290 | 11.028 | 4,200 |
| 2021-11-17 | 17.300 | 17.300 | 17.120 | 17.290 | 11.028 | 1,900 |
| 2021-11-16 | 17.320 | 17.340 | 17.180 | 17.310 | 11.041 | 9,300 |
| 2021-11-15 | 17.140 | 17.290 | 16.990 | 17.140 | 10.932 | 10,500 |
| 2021-11-12 | 17.320 | 17.320 | 17.000 | 17.140 | 10.932 | 3,200 |
| 2021-11-11 | 16.990 | 17.100 | 16.900 | 17.000 | 10.843 | 2,400 |
| 2021-11-10 | 16.940 | 17.100 | 16.940 | 16.970 | 10.824 | 12,000 |
| 2021-11-09 | 16.950 | 17.100 | 16.950 | 17.050 | 10.875 | 4,800 |
| 2021-11-08 | 16.880 | 16.990 | 16.860 | 16.860 | 10.754 | 7,700 |
| 2021-11-05 | 17.000 | 17.000 | 16.900 | 16.900 | 10.779 | 9,000 |
| 2021-11-04 | 17.100 | 17.100 | 16.970 | 17.070 | 10.888 | 1,000 |
| 2021-11-03 | 16.850 | 16.960 | 16.830 | 16.900 | 10.779 | 3,100 |
| 2021-11-02 | 17.140 | 17.180 | 16.880 | 16.900 | 10.779 | 16,800 |
| 2021-11-01 | 17.040 | 17.280 | 17.040 | 17.110 | 10.913 | 3,700 |
| 2021-10-29 | 17.020 | 17.200 | 17.000 | 17.100 | 10.907 | 3,200 |
| 2021-10-28 | 17.100 | 17.240 | 16.830 | 17.150 | 10.939 | 4,400 |
| 2021-10-27 | 17.240 | 17.380 | 17.080 | 17.250 | 10.930 | 3,500 |
| 2021-10-26 | 17.300 | 17.390 | 16.840 | 17.190 | 10.892 | 14,000 |
| 2021-10-25 | 17.340 | 17.440 | 17.150 | 17.260 | 10.937 | 6,100 |
| 2021-10-22 | 17.350 | 17.420 | 17.030 | 17.340 | 10.987 | 8,800 |
| 2021-10-21 | 17.190 | 17.410 | 17.080 | 17.350 | 10.994 | 20,000 |
| 2021-10-20 | 16.910 | 17.160 | 16.910 | 17.080 | 10.823 | 5,900 |
| 2021-10-19 | 16.900 | 17.160 | 16.900 | 17.010 | 10.778 | 6,600 |
| 2021-10-18 | 16.920 | 16.950 | 16.830 | 16.900 | 10.709 | 5,800 |
| 2021-10-15 | 16.800 | 16.840 | 16.700 | 16.840 | 10.671 | 4,500 |
| 2021-10-14 | 16.750 | 16.790 | 16.650 | 16.720 | 10.594 | 4,600 |
← NewerPage 21 of 21 · 1,260 trading days
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.