Bridgemarq Real Estate Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.490 | 2.540 | 2.350 | 2.440 | 2.440 | 44,109 |
| 2026-10-16 | 2.550 | 2.640 | 2.450 | 2.530 | 2.530 | 63,864 |
| 2026-10-15 | 2.670 | 2.700 | 2.550 | 2.590 | 2.590 | 38,300 |
| 2026-10-14 | 2.810 | 2.810 | 2.550 | 2.660 | 2.660 | 33,300 |
| 2026-10-13 | 2.740 | 2.790 | 2.530 | 2.750 | 2.750 | 83,800 |
| 2026-10-09 | 2.830 | 2.940 | 2.700 | 2.770 | 2.770 | 77,800 |
| 2026-10-08 | 2.950 | 2.990 | 2.840 | 2.840 | 2.840 | 47,400 |
| 2026-10-07 | 2.960 | 3.150 | 2.820 | 2.980 | 2.980 | 51,300 |
| 2026-10-06 | 2.960 | 3.020 | 2.890 | 2.930 | 2.930 | 45,500 |
| 2026-10-05 | 3.130 | 3.130 | 2.950 | 2.970 | 2.970 | 63,600 |
| 2026-10-02 | 3.100 | 3.400 | 3.100 | 3.220 | 3.220 | 119,800 |
| 2026-10-01 | 3.100 | 3.120 | 2.800 | 3.090 | 3.090 | 174,000 |
| 2026-09-30 | 3.030 | 3.090 | 3.000 | 3.000 | 3.000 | 24,100 |
| 2026-09-29 | 3.090 | 3.090 | 2.990 | 3.030 | 3.030 | 21,200 |
| 2026-09-28 | 3.040 | 3.110 | 3.000 | 3.050 | 3.050 | 49,100 |
| 2026-09-25 | 3.190 | 3.250 | 3.150 | 3.180 | 3.180 | 30,700 |
| 2026-09-24 | 3.220 | 3.250 | 3.020 | 3.240 | 3.240 | 55,600 |
| 2026-09-23 | 3.290 | 3.290 | 3.120 | 3.200 | 3.200 | 28,800 |
| 2026-09-22 | 3.290 | 3.290 | 3.200 | 3.220 | 3.220 | 8,300 |
| 2026-09-21 | 3.210 | 3.300 | 3.210 | 3.290 | 3.290 | 17,400 |
| 2026-09-18 | 3.180 | 3.280 | 3.170 | 3.280 | 3.280 | 24,900 |
| 2026-09-17 | 3.250 | 3.270 | 3.070 | 3.230 | 3.230 | 41,200 |
| 2026-09-16 | 3.360 | 3.360 | 3.100 | 3.150 | 3.150 | 37,700 |
| 2026-09-15 | 3.290 | 3.320 | 3.220 | 3.310 | 3.310 | 32,800 |
| 2026-09-14 | 3.170 | 3.370 | 3.170 | 3.320 | 3.320 | 52,100 |
| 2026-09-11 | 3.080 | 3.190 | 2.970 | 3.150 | 3.150 | 120,000 |
| 2026-09-10 | 3.090 | 3.120 | 3.000 | 3.010 | 3.010 | 90,700 |
| 2026-09-09 | 3.200 | 3.280 | 3.070 | 3.130 | 3.130 | 54,700 |
| 2026-09-08 | 3.320 | 3.380 | 3.220 | 3.290 | 3.290 | 94,300 |
| 2026-09-04 | 3.400 | 3.450 | 3.320 | 3.380 | 3.380 | 46,600 |
| 2026-09-03 | 3.570 | 3.630 | 3.410 | 3.470 | 3.470 | 84,300 |
| 2026-09-02 | 3.660 | 3.660 | 3.570 | 3.570 | 3.570 | 46,600 |
| 2026-09-01 | 3.690 | 3.820 | 3.650 | 3.660 | 3.660 | 68,100 |
| 2026-08-31 | 3.770 | 3.770 | 3.700 | 3.720 | 3.720 | 24,700 |
| 2026-08-28 | 3.790 | 3.850 | 3.770 | 3.780 | 3.780 | 23,000 |
| 2026-08-27 | 3.780 | 3.840 | 3.700 | 3.790 | 3.790 | 49,200 |
| 2026-08-26 | 3.970 | 3.990 | 3.720 | 3.800 | 3.800 | 99,600 |
| 2026-08-25 | 3.750 | 4.010 | 3.750 | 3.990 | 3.990 | 92,100 |
| 2026-08-24 | 3.900 | 3.900 | 3.690 | 3.780 | 3.780 | 83,400 |
| 2026-08-21 | 4.040 | 4.040 | 3.850 | 3.880 | 3.880 | 52,100 |
| 2026-08-20 | 4.130 | 4.130 | 3.860 | 3.900 | 3.900 | 110,100 |
| 2026-08-19 | 4.120 | 4.150 | 3.950 | 4.020 | 4.020 | 71,900 |
| 2026-08-18 | 4.100 | 4.230 | 4.050 | 4.130 | 4.130 | 52,200 |
| 2026-08-17 | 4.210 | 4.210 | 3.900 | 4.080 | 4.080 | 51,100 |
| 2026-08-14 | 4.150 | 4.220 | 3.990 | 4.050 | 4.050 | 54,600 |
| 2026-08-13 | 4.290 | 4.500 | 4.100 | 4.210 | 4.210 | 145,400 |
| 2026-08-12 | 4.290 | 4.290 | 4.100 | 4.200 | 4.200 | 42,000 |
| 2026-08-11 | 4.280 | 4.360 | 4.130 | 4.240 | 4.240 | 40,500 |
| 2026-08-10 | 4.280 | 4.340 | 4.010 | 4.150 | 4.150 | 86,700 |
| 2026-08-07 | 4.290 | 4.300 | 4.150 | 4.210 | 4.210 | 46,200 |
| 2026-08-06 | 4.450 | 4.450 | 4.170 | 4.250 | 4.250 | 87,800 |
| 2026-08-05 | 4.420 | 4.480 | 4.190 | 4.320 | 4.320 | 71,700 |
| 2026-08-04 | 4.930 | 4.930 | 4.040 | 4.390 | 4.390 | 243,600 |
| 2026-07-31 | 5.200 | 5.200 | 4.940 | 4.980 | 4.980 | 82,900 |
| 2026-07-30 | 4.990 | 5.210 | 4.980 | 5.200 | 5.200 | 59,400 |
| 2026-07-29 | 5.100 | 5.100 | 4.860 | 4.910 | 4.910 | 80,300 |
| 2026-07-28 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 26,300 |
| 2026-07-27 | 5.220 | 5.350 | 5.050 | 5.350 | 5.350 | 63,600 |
| 2026-07-24 | 4.500 | 5.380 | 4.500 | 5.180 | 5.180 | 143,100 |
| 2026-07-23 | 5.290 | 5.440 | 4.500 | 4.540 | 4.540 | 250,800 |
Page 1 of 5 · 251 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.