Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.750	13.760	13.620	13.620	11.881	6,100
2025-02-13	13.620	13.850	13.620	13.760	12.003	8,400
2025-02-12	13.550	13.810	13.550	13.790	12.029	1,000
2025-02-11	13.570	13.720	13.540	13.590	11.855	4,000
2025-02-10	13.900	13.900	13.650	13.670	11.925	9,500
2025-02-07	13.920	13.920	13.760	13.760	12.003	2,900
2025-02-06	14.160	14.220	13.900	13.900	12.125	5,400
2025-02-05	14.080	14.300	13.830	14.150	12.343	7,100
2025-02-04	13.820	13.950	13.750	13.860	12.090	11,500
2025-02-03	13.510	13.860	12.950	13.570	11.837	56,300
2025-01-31	14.330	14.420	13.930	13.930	12.151	11,300
2025-01-30	14.560	14.600	14.400	14.480	12.533	4,700
2025-01-29	14.200	14.450	14.190	14.300	12.377	5,500
2025-01-28	14.210	14.350	14.210	14.280	12.359	3,800
2025-01-27	14.090	14.250	14.080	14.190	12.282	8,000
2025-01-24	14.390	14.390	14.170	14.170	12.264	7,000
2025-01-23	14.200	14.210	13.700	14.110	12.212	37,500
2025-01-22	14.160	14.310	14.160	14.200	12.290	5,500
2025-01-21	14.400	14.420	14.260	14.260	12.342	9,900
2025-01-20	14.530	14.570	14.320	14.400	12.463	7,200
2025-01-17	14.510	14.780	14.400	14.400	12.463	8,000
2025-01-16	14.540	14.740	14.540	14.740	12.758	7,400
2025-01-15	14.610	14.610	14.490	14.540	12.584	3,700
2025-01-14	14.880	14.880	14.430	14.430	12.489	9,200
2025-01-13	14.800	14.800	14.550	14.590	12.628	3,900
2025-01-10	15.010	15.010	14.800	14.870	12.870	3,400
2025-01-09	14.940	14.990	14.920	14.990	12.974	2,100
2025-01-08	15.240	15.240	14.880	14.910	12.905	13,100
2025-01-07	15.000	15.100	14.930	15.100	13.069	10,800
2025-01-06	15.000	15.050	14.880	14.950	12.939	8,600
2025-01-03	15.000	15.050	14.940	15.050	13.026	14,100
2025-01-02	15.010	15.010	14.780	15.010	12.991	5,800
2024-12-31	14.810	15.030	14.810	15.030	13.009	4,800
2024-12-30	15.290	15.290	14.920	15.100	12.971	5,800
2024-12-27	15.330	15.330	15.020	15.260	13.109	3,800
2024-12-24	14.910	15.350	14.910	15.350	13.186	3,000
2024-12-23	14.900	15.270	14.900	15.100	12.971	16,600
2024-12-20	14.730	14.950	14.730	14.880	12.782	8,800
2024-12-19	14.890	14.890	14.730	14.730	12.653	6,100
2024-12-18	14.800	15.010	14.800	14.850	12.757	6,600
2024-12-17	14.770	14.960	14.770	14.960	12.851	3,000
2024-12-16	14.880	15.070	14.830	15.020	12.903	5,300
2024-12-13	14.960	15.050	14.810	14.910	12.808	7,100
2024-12-12	15.000	15.000	14.850	14.940	12.834	6,800
2024-12-11	14.810	14.980	14.810	14.960	12.851	4,500
2024-12-10	14.780	14.920	14.700	14.760	12.679	13,800
2024-12-09	14.750	14.890	14.750	14.860	12.765	5,900
2024-12-06	14.770	14.950	14.740	14.750	12.671	8,400
2024-12-05	15.000	15.160	14.970	14.970	12.860	11,100
2024-12-04	15.340	15.360	15.180	15.210	13.066	8,600
2024-12-03	15.360	15.370	15.100	15.330	13.169	6,700
2024-12-02	15.420	15.420	15.080	15.100	12.971	10,400
2024-11-29	15.540	15.600	15.410	15.600	13.401	8,000
2024-11-28	15.350	15.550	15.350	15.550	13.259	11,800
2024-11-27	15.310	15.360	15.150	15.330	13.072	8,500
2024-11-26	15.020	15.200	15.020	15.140	12.910	8,500
2024-11-25	15.060	15.300	15.060	15.190	12.952	6,700
2024-11-22	15.220	15.380	15.200	15.250	13.004	9,900
2024-11-21	15.300	15.390	15.070	15.210	12.970	15,600
2024-11-20	15.110	15.250	15.000	15.050	12.833	7,500

← NewerPage 8 of 21 · 1,259 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.