Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.100	14.140	14.020	14.050	13.704	9,800
2026-04-24	14.090	14.280	14.040	14.060	13.714	6,700
2026-04-23	14.120	14.320	14.070	14.080	13.733	15,500
2026-04-22	14.120	14.140	14.010	14.100	13.753	5,600
2026-04-21	14.050	14.150	13.800	14.080	13.733	12,500
2026-04-20	13.900	14.070	13.900	14.060	13.714	6,800
2026-04-17	13.940	14.130	13.700	13.850	13.509	11,700
2026-04-16	13.950	14.140	13.880	13.950	13.606	7,600
2026-04-15	14.080	14.220	13.950	13.960	13.616	20,600
2026-04-14	13.710	14.090	13.710	14.080	13.733	13,500
2026-04-13	13.650	13.860	13.650	13.670	13.333	6,800
2026-04-10	13.650	13.900	13.650	13.650	13.314	3,100
2026-04-09	13.610	13.820	13.560	13.600	13.265	6,500
2026-04-08	13.890	13.890	13.610	13.610	13.275	5,000
2026-04-07	13.620	13.700	13.550	13.550	13.216	3,700
2026-04-06	13.660	13.810	13.500	13.710	13.372	9,600
2026-04-02	13.680	13.800	13.670	13.670	13.333	4,400
2026-04-01	13.980	13.980	13.510	13.800	13.460	10,700
2026-03-31	13.590	13.710	13.510	13.630	13.294	4,500
2026-03-30	13.630	13.920	13.510	13.510	13.067	10,400
2026-03-27	13.700	13.710	13.580	13.580	13.135	18,800
2026-03-26	13.790	13.900	13.700	13.700	13.251	7,700
2026-03-25	13.990	14.140	13.900	13.950	13.492	18,000
2026-03-24	13.710	13.980	13.710	13.980	13.521	1,900
2026-03-23	13.900	13.910	13.750	13.870	13.415	2,800
2026-03-20	13.900	13.900	13.700	13.730	13.280	13,000
2026-03-19	13.960	13.960	13.700	13.820	13.367	7,700
2026-03-18	13.950	13.990	13.820	13.980	13.521	3,800
2026-03-17	13.980	13.990	13.810	13.990	13.531	6,800
2026-03-16	13.890	14.000	13.650	13.810	13.357	11,300
2026-03-13	13.760	14.000	13.710	14.000	13.541	6,300
2026-03-12	13.700	13.800	13.660	13.800	13.347	5,600
2026-03-11	13.820	13.950	13.700	13.710	13.260	6,900
2026-03-10	13.980	13.990	13.720	13.820	13.367	2,600
2026-03-09	13.900	13.900	13.700	13.760	13.309	11,800
2026-03-06	14.000	14.140	13.900	14.000	13.541	12,200
2026-03-05	14.020	14.020	13.960	13.990	13.531	5,000
2026-03-04	13.970	14.160	13.890	14.160	13.696	14,800
2026-03-03	14.200	14.200	13.950	13.960	13.502	13,500
2026-03-02	14.320	14.350	14.150	14.300	13.831	19,100
2026-02-27	14.120	14.400	14.120	14.400	13.928	26,700
2026-02-26	14.160	14.200	14.120	14.200	13.625	12,600
2026-02-25	14.110	14.200	14.030	14.190	13.615	12,800
2026-02-24	14.090	14.150	13.950	14.100	13.529	6,400
2026-02-23	14.150	14.150	13.950	14.080	13.510	11,100
2026-02-20	14.150	14.150	14.040	14.150	13.577	5,000
2026-02-19	14.310	14.310	13.950	14.050	13.481	15,100
2026-02-18	14.140	14.250	14.120	14.120	13.548	6,400
2026-02-17	14.170	14.200	14.100	14.180	13.606	6,200
2026-02-13	14.120	14.360	14.040	14.200	13.625	8,500
2026-02-12	14.080	14.280	13.960	14.070	13.500	21,600
2026-02-11	14.140	14.200	13.950	14.060	13.491	13,700
2026-02-10	14.400	14.400	14.200	14.330	13.750	10,300
2026-02-09	14.390	14.550	14.300	14.500	13.913	9,800
2026-02-06	14.330	14.380	14.220	14.290	13.711	6,200
2026-02-05	14.350	14.350	14.110	14.250	13.673	5,800
2026-02-04	14.050	14.350	14.050	14.350	13.769	9,400
2026-02-03	14.100	14.240	13.970	14.070	13.500	14,300
2026-02-02	14.190	14.190	13.960	14.090	13.519	8,000
2026-01-30	14.190	14.190	13.740	13.850	13.289	7,600

← NewerPage 3 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.