Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.000	15.000	14.850	14.930	13.646	4,300
2025-08-06	15.110	15.160	14.900	14.920	13.637	10,700
2025-08-05	14.900	15.190	14.900	15.060	13.765	2,500
2025-08-01	14.870	15.080	14.850	14.910	13.628	3,600
2025-07-31	15.070	15.150	14.830	15.080	13.783	8,300
2025-07-30	15.340	15.340	15.100	15.100	13.698	11,300
2025-07-29	15.320	15.370	15.120	15.350	13.925	11,400
2025-07-28	15.220	15.280	15.090	15.280	13.861	13,300
2025-07-25	15.360	15.360	15.080	15.080	13.680	7,200
2025-07-24	15.340	15.390	15.300	15.380	13.952	7,300
2025-07-23	15.310	15.380	15.180	15.380	13.952	8,300
2025-07-22	15.300	15.380	15.230	15.380	13.952	5,700
2025-07-21	15.360	15.360	15.240	15.240	13.825	2,900
2025-07-18	15.310	15.360	15.250	15.360	13.934	5,900
2025-07-17	15.270	15.460	15.250	15.380	13.952	17,900
2025-07-16	15.200	15.400	15.200	15.310	13.889	9,100
2025-07-15	15.020	15.190	15.020	15.050	13.653	7,000
2025-07-14	15.160	15.280	15.100	15.150	13.744	10,800
2025-07-11	15.040	15.240	15.040	15.200	13.789	3,400
2025-07-10	15.090	15.330	15.090	15.210	13.798	8,200
2025-07-09	14.890	15.100	14.890	15.070	13.671	10,500
2025-07-08	14.960	15.000	14.910	14.910	13.526	3,400
2025-07-07	15.150	15.150	14.910	14.910	13.526	3,700
2025-07-04	14.900	15.200	14.900	15.100	13.698	4,500
2025-07-03	14.900	15.000	14.800	14.850	13.471	7,000
2025-07-02	14.910	14.910	14.700	14.900	13.517	1,700
2025-06-30	14.840	14.980	14.830	14.910	13.526	4,200
2025-06-27	14.940	15.050	14.800	14.830	13.351	7,400
2025-06-26	14.830	14.850	14.750	14.850	13.369	2,800
2025-06-25	14.860	14.860	14.730	14.750	13.279	2,500
2025-06-24	14.760	14.810	14.700	14.710	13.243	1,500
2025-06-23	15.170	15.170	14.680	14.810	13.333	10,100
2025-06-20	15.000	15.000	14.810	15.000	13.504	4,700
2025-06-19	14.870	15.000	14.870	15.000	13.504	5,600
2025-06-18	14.790	14.850	14.650	14.830	13.351	4,300
2025-06-17	14.630	14.870	14.630	14.790	13.315	2,100
2025-06-16	14.740	14.750	14.630	14.630	13.171	2,200
2025-06-13	14.680	14.840	14.640	14.720	13.252	9,500
2025-06-12	14.880	14.880	14.750	14.820	13.342	2,700
2025-06-11	14.960	14.960	14.750	14.770	13.297	10,300
2025-06-10	14.970	14.970	14.820	14.860	13.378	5,400
2025-06-09	14.930	14.940	14.830	14.920	13.432	10,400
2025-06-06	14.980	14.980	14.750	14.920	13.432	4,500
2025-06-05	14.940	14.980	14.800	14.980	13.486	16,000
2025-06-04	14.900	14.930	14.800	14.870	13.387	9,700
2025-06-03	14.980	14.980	14.860	14.960	13.468	10,600
2025-06-02	14.910	14.950	14.750	14.890	13.405	11,200
2025-05-30	14.700	14.980	14.700	14.900	13.414	10,400
2025-05-29	14.720	14.910	14.700	14.890	13.303	12,500
2025-05-28	14.740	14.870	14.740	14.860	13.276	5,300
2025-05-27	14.740	14.740	14.710	14.720	13.151	6,400
2025-05-26	14.470	14.760	14.470	14.700	13.133	14,000
2025-05-23	14.400	14.500	14.400	14.460	12.919	7,900
2025-05-22	14.300	14.430	14.300	14.430	12.892	4,300
2025-05-21	14.250	14.370	14.160	14.340	12.812	9,200
2025-05-20	14.120	14.290	14.120	14.210	12.696	6,800
2025-05-16	14.280	14.320	14.190	14.320	12.794	9,300
2025-05-15	14.100	14.360	14.100	14.190	12.678	9,600
2025-05-14	14.270	14.350	14.110	14.110	12.606	7,100
2025-05-13	14.110	14.300	14.110	14.240	12.722	11,900

← NewerPage 6 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.