Bridgemarq Real Estate Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	14.800	15.220	14.800	15.130	12.901	7,700
2024-11-18	14.760	14.880	14.610	14.880	12.688	13,600
2024-11-15	15.080	15.080	14.510	14.760	12.586	27,100
2024-11-14	15.790	15.790	15.250	15.300	13.046	14,700
2024-11-13	15.190	15.670	15.150	15.630	13.328	44,400
2024-11-12	14.930	15.150	14.930	15.100	12.876	13,900
2024-11-11	14.820	14.950	14.820	14.890	12.697	4,400
2024-11-08	14.930	14.930	14.650	14.750	12.577	2,600
2024-11-07	14.400	14.800	14.400	14.670	12.509	16,500
2024-11-06	14.650	14.650	14.510	14.630	12.475	4,400
2024-11-05	14.430	14.750	14.430	14.650	12.492	2,600
2024-11-04	15.090	15.090	14.630	14.680	12.518	6,500
2024-11-01	15.100	15.160	14.860	14.860	12.671	7,500
2024-10-31	15.040	15.080	14.900	15.080	12.859	10,100
2024-10-30	15.170	15.170	15.030	15.100	12.779	2,700
2024-10-29	15.180	15.180	14.950	14.960	12.661	3,400
2024-10-28	15.320	15.320	15.070	15.180	12.847	10,500
2024-10-25	15.090	15.120	15.050	15.120	12.796	2,800
2024-10-24	14.980	15.090	14.960	15.090	12.771	4,000
2024-10-23	14.900	14.960	14.900	14.920	12.627	2,800
2024-10-22	15.000	15.000	14.890	14.950	12.652	3,900
2024-10-21	15.020	15.050	15.000	15.040	12.729	6,500
2024-10-18	15.090	15.190	15.040	15.060	12.745	8,200
2024-10-17	15.000	15.100	14.920	15.090	12.771	20,100
2024-10-16	14.890	15.000	14.860	15.000	12.695	26,800
2024-10-15	14.600	14.840	14.550	14.840	12.559	18,300
2024-10-11	14.650	14.670	14.510	14.670	12.415	11,200
2024-10-10	14.550	14.620	14.550	14.600	12.356	12,500
2024-10-09	14.650	14.650	14.550	14.630	12.382	8,300
2024-10-08	14.760	14.760	14.550	14.700	12.441	14,100
2024-10-07	14.290	14.710	14.290	14.620	12.373	19,500
2024-10-04	14.100	14.320	14.080	14.320	12.119	14,200
2024-10-03	14.100	14.100	13.970	14.080	11.916	4,200
2024-10-02	14.080	14.100	13.960	14.010	11.857	2,400
2024-10-01	14.070	14.070	13.930	14.000	11.848	3,600
2024-09-30	14.160	14.190	13.950	14.000	11.848	12,100
2024-09-27	14.190	14.230	14.050	14.200	12.018	9,300
2024-09-26	14.180	14.240	14.110	14.170	11.897	6,900
2024-09-25	14.230	14.230	13.900	14.020	11.771	7,600
2024-09-24	14.030	14.140	14.030	14.140	11.871	4,800
2024-09-23	14.000	14.200	13.950	14.200	11.922	6,600
2024-09-20	13.850	14.000	13.800	14.000	11.754	8,500
2024-09-19	13.910	13.910	13.800	13.850	11.628	13,100
2024-09-18	13.510	13.900	13.510	13.750	11.544	10,400
2024-09-17	13.850	13.880	13.710	13.780	11.569	16,200
2024-09-16	13.820	13.900	13.680	13.900	11.670	5,400
2024-09-13	13.900	13.900	13.600	13.680	11.485	4,600
2024-09-12	13.690	13.870	13.670	13.720	11.519	9,500
2024-09-11	13.700	13.800	13.630	13.780	11.569	3,500
2024-09-10	13.690	13.800	13.200	13.800	11.586	23,400
2024-09-09	13.450	13.530	13.350	13.490	11.326	7,400
2024-09-06	13.620	13.700	13.480	13.670	11.477	6,800
2024-09-05	13.520	13.790	13.500	13.550	11.376	4,000
2024-09-04	13.550	13.780	13.550	13.700	11.502	3,100
2024-09-03	13.690	13.690	13.500	13.500	11.334	7,800
2024-08-30	13.660	13.700	13.600	13.700	11.502	9,200
2024-08-29	13.680	13.680	13.440	13.660	11.374	7,500
2024-08-28	13.550	13.700	13.550	13.670	11.382	13,400
2024-08-27	13.600	13.640	13.540	13.630	11.349	11,300
2024-08-26	13.600	13.600	13.500	13.570	11.299	8,100

← NewerPage 9 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.