Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.150	14.320	13.850	14.320	13.632	37,800
2026-01-28	14.120	14.150	14.000	14.000	13.327	15,600
2026-01-27	14.000	14.150	13.960	14.080	13.403	5,900
2026-01-26	14.150	14.150	13.880	14.020	13.346	4,700
2026-01-23	14.160	14.200	14.090	14.090	13.413	12,100
2026-01-22	13.860	14.300	13.780	14.070	13.394	30,500
2026-01-21	13.990	13.990	13.610	13.870	13.203	12,200
2026-01-20	13.930	13.980	13.590	13.650	12.994	24,500
2026-01-19	13.990	14.000	13.690	14.000	13.327	18,700
2026-01-16	13.680	13.950	13.620	13.950	13.279	8,500
2026-01-15	13.620	13.840	13.500	13.740	13.080	11,500
2026-01-14	13.590	13.650	13.450	13.620	12.965	8,000
2026-01-13	13.510	13.600	13.430	13.480	12.832	9,300
2026-01-12	13.690	13.690	13.350	13.370	12.727	27,300
2026-01-09	13.310	13.710	13.310	13.500	12.851	14,200
2026-01-08	13.160	13.470	13.160	13.330	12.689	9,200
2026-01-07	13.510	13.510	13.180	13.290	12.651	8,800
2026-01-06	13.290	13.470	13.150	13.300	12.661	21,900
2026-01-05	13.440	13.440	13.060	13.110	12.480	11,700
2026-01-02	13.400	13.500	13.320	13.460	12.813	11,400
2025-12-31	13.240	13.500	13.060	13.220	12.585	18,800
2025-12-30	12.890	13.440	12.860	13.010	12.277	22,300
2025-12-29	13.020	13.180	12.840	12.890	12.164	19,600
2025-12-24	13.180	13.180	13.020	13.090	12.353	2,300
2025-12-23	13.280	13.330	13.100	13.100	12.362	14,800
2025-12-22	13.410	13.470	13.170	13.170	12.428	10,100
2025-12-19	13.200	13.510	13.200	13.510	12.749	16,800
2025-12-18	13.130	13.250	13.000	13.100	12.362	5,800
2025-12-17	13.100	13.220	13.020	13.070	12.334	12,200
2025-12-16	13.160	13.300	13.090	13.100	12.362	17,000
2025-12-15	13.200	13.290	13.040	13.160	12.419	18,200
2025-12-12	13.220	13.220	13.060	13.200	12.456	7,700
2025-12-11	13.050	13.200	13.050	13.140	12.400	8,000
2025-12-10	12.980	13.100	12.830	12.980	12.249	16,700
2025-12-09	12.530	12.950	12.530	12.820	12.098	15,000
2025-12-08	12.690	12.790	12.350	12.520	11.815	39,100
2025-12-05	12.750	12.910	12.650	12.650	11.937	11,400
2025-12-04	13.000	13.000	12.750	12.750	12.032	27,000
2025-12-03	12.980	13.000	12.900	12.990	12.258	15,600
2025-12-02	13.010	13.100	12.980	12.980	12.249	10,100
2025-12-01	12.950	13.070	12.930	12.980	12.249	13,700
2025-11-28	13.060	13.150	12.960	13.120	12.381	7,800
2025-11-27	13.130	13.240	13.050	13.060	12.218	8,600
2025-11-26	12.850	13.110	12.850	13.110	12.265	12,300
2025-11-25	12.740	12.970	12.740	12.920	12.087	6,600
2025-11-24	12.690	12.840	12.650	12.670	11.853	15,400
2025-11-21	12.610	12.850	12.570	12.640	11.825	13,900
2025-11-20	12.710	12.860	12.540	12.610	11.797	18,500
2025-11-19	12.910	13.000	12.680	12.680	11.863	27,800
2025-11-18	12.850	13.000	12.840	12.980	12.143	9,600
2025-11-17	13.020	13.130	12.860	12.930	12.096	8,400
2025-11-14	12.850	13.150	12.850	13.000	12.162	35,300
2025-11-13	13.150	13.150	12.860	12.950	12.115	27,000
2025-11-12	13.230	13.350	13.060	13.150	12.302	21,500
2025-11-11	13.400	13.440	12.750	13.210	12.358	19,800
2025-11-10	13.260	13.520	13.260	13.400	12.536	6,500
2025-11-07	13.500	13.500	13.090	13.260	12.405	2,400
2025-11-06	13.310	13.360	12.900	13.360	12.499	25,700
2025-11-05	13.460	13.460	13.160	13.310	12.452	18,800
2025-11-04	13.540	13.540	13.300	13.390	12.527	18,400

← NewerPage 4 of 21 · 1,255 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.