Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.300	14.450	14.260	14.400	12.865	11,400
2025-05-09	14.230	14.380	14.090	14.240	12.722	2,300
2025-05-08	14.350	14.360	13.990	14.110	12.606	20,500
2025-05-07	14.490	14.490	14.260	14.400	12.865	4,700
2025-05-06	14.140	14.230	14.140	14.220	12.704	3,100
2025-05-05	14.430	14.430	13.910	14.130	12.624	11,500
2025-05-02	14.340	14.450	14.110	14.310	12.785	8,600
2025-05-01	14.400	14.480	14.080	14.350	12.821	10,000
2025-04-30	14.580	14.580	13.790	14.320	12.794	2,700
2025-04-29	14.360	14.480	14.100	14.480	12.836	7,700
2025-04-28	14.180	14.290	14.180	14.250	12.632	2,400
2025-04-25	14.270	14.400	14.150	14.250	12.632	20,100
2025-04-24	13.970	14.250	13.970	14.170	12.561	5,400
2025-04-23	13.960	14.200	13.940	13.970	12.384	16,500
2025-04-22	13.960	13.960	13.870	13.870	12.295	3,000
2025-04-21	13.910	13.940	13.260	13.940	12.357	8,600
2025-04-17	13.780	14.000	13.780	13.820	12.251	12,700
2025-04-16	13.740	13.740	13.390	13.470	11.940	6,100
2025-04-15	13.590	13.590	13.300	13.460	11.932	8,700
2025-04-14	13.150	13.280	13.150	13.220	11.719	4,500
2025-04-11	12.760	13.160	12.760	13.040	11.559	7,400
2025-04-10	13.400	13.400	12.620	12.740	11.293	14,800
2025-04-09	12.320	13.430	12.310	13.400	11.878	12,400
2025-04-08	12.710	12.990	12.450	12.510	11.089	8,400
2025-04-07	11.750	12.860	11.460	12.560	11.134	34,900
2025-04-04	13.530	13.530	12.950	13.140	11.648	35,300
2025-04-03	14.000	14.000	13.680	13.730	12.171	6,600
2025-04-02	14.040	14.040	13.700	14.000	12.410	19,900
2025-04-01	14.330	14.330	14.050	14.110	12.508	6,700
2025-03-31	14.380	14.380	13.970	14.120	12.517	8,400
2025-03-28	14.440	14.440	14.210	14.390	12.656	14,200
2025-03-27	14.340	14.390	14.230	14.390	12.656	8,700
2025-03-26	14.300	14.430	14.170	14.250	12.533	10,300
2025-03-25	14.250	14.290	14.060	14.290	12.568	7,800
2025-03-24	14.240	14.240	14.050	14.160	12.454	8,100
2025-03-21	13.800	14.050	13.760	14.040	12.348	6,200
2025-03-20	13.720	13.990	13.720	13.880	12.207	7,300
2025-03-19	13.620	13.810	13.550	13.800	12.137	14,300
2025-03-18	13.550	13.640	13.300	13.640	11.996	9,400
2025-03-17	13.500	13.580	13.290	13.550	11.917	12,300
2025-03-14	12.960	13.700	12.960	13.250	11.653	20,800
2025-03-13	13.210	13.390	13.000	13.000	11.433	14,400
2025-03-12	13.170	13.310	13.020	13.300	11.697	3,300
2025-03-11	13.010	13.220	13.000	13.010	11.442	13,400
2025-03-10	13.670	13.670	13.150	13.150	11.565	7,700
2025-03-07	13.520	13.750	13.380	13.720	12.067	14,800
2025-03-06	14.120	14.120	13.630	13.630	11.987	12,500
2025-03-05	13.560	14.250	13.560	14.120	12.418	21,000
2025-03-04	13.400	13.730	13.090	13.730	12.075	20,800
2025-03-03	13.530	13.710	13.420	13.460	11.838	24,000
2025-02-28	13.670	13.700	13.560	13.600	11.961	7,300
2025-02-27	13.900	14.030	13.850	13.850	12.082	10,500
2025-02-26	13.700	13.890	13.690	13.860	12.090	11,400
2025-02-25	13.840	13.840	13.700	13.700	11.951	7,700
2025-02-24	13.740	13.810	13.720	13.750	11.994	5,200
2025-02-21	13.790	13.910	13.760	13.760	12.003	6,400
2025-02-20	14.090	14.090	13.750	13.830	12.064	3,900
2025-02-19	13.770	13.940	13.770	13.940	12.160	3,400
2025-02-18	13.620	13.870	13.560	13.870	12.099	15,500
2025-02-14	13.750	13.760	13.620	13.620	11.881	6,100

← NewerPage 7 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.