Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.900	13.900	13.570	13.570	12.695	9,100
2025-10-31	13.740	14.000	13.620	14.000	13.097	10,700
2025-10-30	13.650	13.710	13.450	13.450	12.477	10,800
2025-10-29	13.790	13.790	13.510	13.510	12.533	8,300
2025-10-28	13.710	13.790	13.510	13.780	12.783	9,100
2025-10-27	13.650	13.850	13.550	13.750	12.755	13,200
2025-10-24	13.480	13.700	13.300	13.650	12.663	15,100
2025-10-23	13.390	13.390	13.150	13.290	12.329	13,700
2025-10-22	13.240	13.320	13.210	13.320	12.357	19,200
2025-10-21	12.890	13.150	12.800	13.120	12.171	31,100
2025-10-20	13.500	13.510	12.930	12.930	11.995	52,500
2025-10-17	13.760	13.760	13.150	13.400	12.431	50,100
2025-10-16	14.210	14.210	13.900	13.900	12.895	7,800
2025-10-15	13.980	14.150	13.940	14.060	13.043	6,800
2025-10-14	13.980	14.120	13.900	13.900	12.895	11,500
2025-10-10	14.240	14.290	13.600	13.830	12.830	30,600
2025-10-09	14.590	14.590	14.000	14.100	13.080	17,700
2025-10-08	14.660	14.660	14.150	14.230	13.201	33,900
2025-10-07	14.810	14.960	14.700	14.720	13.655	9,200
2025-10-06	14.670	14.930	14.670	14.810	13.739	9,600
2025-10-03	14.710	14.770	14.610	14.700	13.637	7,100
2025-10-02	14.830	14.840	14.690	14.690	13.627	12,300
2025-10-01	14.980	14.980	14.710	14.730	13.665	16,300
2025-09-30	15.180	15.180	14.900	14.910	13.832	8,200
2025-09-29	15.280	15.280	15.000	15.020	13.934	5,000
2025-09-26	15.330	15.340	15.240	15.300	14.089	1,500
2025-09-25	15.290	15.350	15.010	15.310	14.098	9,700
2025-09-24	15.260	15.330	15.250	15.250	14.042	3,200
2025-09-23	15.130	15.240	15.120	15.240	14.033	2,200
2025-09-22	15.190	15.250	15.050	15.120	13.923	7,200
2025-09-19	15.200	15.310	15.140	15.280	14.070	11,000
2025-09-18	15.030	15.250	15.030	15.200	13.996	8,200
2025-09-17	15.000	15.200	15.000	15.020	13.831	8,500
2025-09-16	15.000	15.090	14.910	15.010	13.821	8,300
2025-09-15	14.910	15.180	14.910	15.080	13.886	13,600
2025-09-12	14.960	15.100	14.850	14.850	13.674	17,100
2025-09-11	14.750	14.880	14.490	14.880	13.702	5,300
2025-09-10	15.110	15.110	14.860	14.890	13.711	3,800
2025-09-09	15.080	15.110	15.000	15.000	13.812	12,600
2025-09-08	15.050	15.080	14.880	15.080	13.886	9,900
2025-09-05	15.110	15.110	14.790	14.970	13.785	2,700
2025-09-04	14.900	15.100	14.850	15.100	13.904	5,800
2025-09-03	14.960	15.050	14.940	14.960	13.775	16,000
2025-09-02	15.100	15.110	15.000	15.040	13.849	7,200
2025-08-29	15.050	15.250	15.050	15.250	14.042	6,900
2025-08-28	15.130	15.270	15.060	15.270	13.957	18,200
2025-08-27	15.130	15.130	15.000	15.060	13.765	4,500
2025-08-26	15.050	15.050	15.010	15.040	13.747	11,400
2025-08-25	15.050	15.050	15.000	15.040	13.747	7,200
2025-08-22	15.050	15.050	14.970	14.980	13.692	7,800
2025-08-21	15.000	15.050	14.990	15.020	13.728	7,800
2025-08-20	15.080	15.080	14.950	15.000	13.710	6,300
2025-08-19	15.190	15.230	14.950	14.950	13.664	8,100
2025-08-18	14.950	15.080	14.950	15.080	13.783	3,300
2025-08-15	14.910	15.050	14.910	14.990	13.701	7,700
2025-08-14	15.150	15.150	15.050	15.150	13.847	3,300
2025-08-13	15.140	15.150	15.040	15.150	13.847	9,700
2025-08-12	15.020	15.100	15.020	15.040	13.747	1,100
2025-08-11	15.040	15.150	14.950	15.040	13.747	10,600
2025-08-08	14.950	15.030	14.890	14.890	13.610	4,700

← NewerPage 5 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.