Canada markets closed

Bridgemarq Real Estate Services Inc. (BRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.64-0.01 (-0.07%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.6513.6513.5213.6413.643,021
May 02, 202413.7013.7013.5313.6513.653,800
May 01, 202413.7013.7013.6513.6613.661,300
Apr 30, 202413.7513.8413.7513.7513.752,700
Apr 29, 202413.7313.7513.7313.7513.75400
Apr 29, 20240.113 Dividend
Apr 26, 202413.7613.8813.7313.7313.624,300
Apr 25, 202413.6313.6513.6313.6513.541,400
Apr 24, 202413.5813.6913.5813.6313.522,100
Apr 23, 202413.6213.6313.5313.5713.462,100
Apr 22, 202413.8813.8813.5513.5513.442,500
Apr 19, 202413.6813.6813.5013.5013.392,500
Apr 18, 202413.5513.5513.4513.4513.342,200
Apr 17, 202413.5013.5713.4513.4513.344,300
Apr 16, 202413.6213.6213.4313.4613.353,400
Apr 15, 202413.6513.6813.4813.5213.4111,100
Apr 12, 202413.7513.7513.6113.6513.546,000
Apr 11, 202413.7913.8513.7513.7513.649,000
Apr 10, 202413.9213.9213.8213.8213.71800
Apr 09, 202413.8313.9513.8113.9513.843,300
Apr 08, 202413.9513.9513.7713.8413.737,200
Apr 05, 202413.8413.8513.8113.8113.704,400
Apr 04, 202413.9213.9213.8013.9013.794,800
Apr 03, 202413.8513.9113.8513.9113.80900
Apr 02, 202413.8313.8813.7813.8413.732,500
Apr 01, 202413.9413.9413.8013.9213.819,600
Mar 28, 202413.8314.0013.8313.9713.868,800
Mar 27, 202413.9014.0513.9014.0513.934,000
Mar 27, 20240.113 Dividend
Mar 26, 202414.0514.0513.9214.0013.773,000
Mar 25, 202414.1414.1413.9113.9513.725,900
Mar 22, 202413.8914.0213.8814.0013.774,100
Mar 21, 202413.8314.0813.8314.0513.829,100
Mar 20, 202413.7413.9313.5613.8913.6615,000
Mar 19, 202413.3613.8513.3613.7013.4812,600
Mar 18, 202413.9413.9413.3513.4613.2436,000
Mar 15, 202414.2214.2214.0014.0013.779,400
Mar 14, 202414.0314.2514.0214.2514.029,100
Mar 13, 202414.2614.2614.0214.0213.7911,700
Mar 12, 202414.2914.2914.1514.2213.993,800
Mar 11, 202414.2914.3414.1614.3014.074,100
Mar 08, 202414.2114.3514.2114.2814.0516,300
Mar 07, 202414.2814.2814.2114.2113.983,200
Mar 06, 202414.2514.2814.1714.2814.053,800
Mar 05, 202414.2014.3014.1214.3014.074,000
Mar 04, 202414.2514.3514.1514.2814.0510,300
Mar 01, 202414.0514.1814.0014.1813.956,000
Feb 29, 202414.0414.1114.0214.0513.823,400
Feb 28, 202414.0814.0813.8913.9513.725,500
Feb 28, 20240.113 Dividend
Feb 27, 202413.8014.1213.8013.9213.5816,400
Feb 26, 202413.7713.8513.7213.8113.4812,800
Feb 23, 202413.6013.7613.5713.7613.432,900
Feb 22, 202413.5513.5713.5513.5713.242,500
Feb 21, 202413.5713.6413.5213.6013.272,100
Feb 20, 202413.8013.8513.4513.5713.2413,900
Feb 16, 202413.7713.8313.7713.7713.446,600
Feb 15, 202413.3613.7913.3613.7413.414,300
Feb 14, 202413.4713.6213.4213.6213.2913,000
Feb 13, 202413.5113.5213.3513.3513.036,800
Feb 12, 202413.4813.6513.4813.6213.293,000
Feb 09, 202413.4013.5213.3013.5213.195,000
Feb 08, 202413.6013.6013.3113.3613.045,700
Feb 07, 202413.7013.7013.5613.6413.314,300
Feb 06, 202413.6113.6213.5613.5713.242,800
Feb 05, 202413.7013.7413.5013.6513.3220,300
Feb 02, 202413.7013.7013.5013.5713.244,900
Feb 01, 202413.7213.7213.4213.4813.155,800
Jan 31, 202413.5313.5313.1313.2412.9211,000
Jan 30, 202413.7013.7013.5013.5513.227,300
Jan 30, 20240.113 Dividend
Jan 29, 202413.7813.7813.5113.7813.346,500
Jan 26, 202413.5213.7013.5113.7013.263,700
Jan 25, 202413.3713.6513.3713.6513.219,700
Jan 24, 202413.7213.7213.4513.5513.118,600
Jan 23, 202413.5213.6313.3413.4613.037,700
Jan 22, 202413.8613.8613.3113.5013.0611,000
Jan 19, 202413.6113.6113.3413.5313.096,500
Jan 18, 202413.2313.2813.0513.1612.746,800
Jan 17, 202413.4613.4613.2513.4112.984,300
Jan 16, 202413.1313.6013.1313.6013.166,700
Jan 15, 202413.0013.5013.0013.4513.0211,700
Jan 12, 202413.0213.0812.9913.0812.663,300
Jan 11, 202412.9213.0312.8512.9912.579,700
Jan 10, 202412.9213.0712.9212.9512.533,500
Jan 09, 202413.0113.1312.8613.0312.618,400
Jan 08, 202412.9613.1512.9613.0012.585,800
Jan 05, 202413.0013.0012.8012.8812.465,400
Jan 04, 202413.0813.1512.9513.0312.618,300
Jan 03, 202412.8913.0712.7612.9812.566,600
Jan 02, 202413.1513.1512.8112.8512.445,800
Dec 29, 202313.1613.2612.8013.1712.7513,500
Dec 28, 202312.9312.9312.7512.7612.3511,500
Dec 28, 20230.113 Dividend
Dec 27, 202312.6713.0012.6512.8912.3711,300
Dec 22, 202312.7512.8012.5012.5312.028,200
Dec 21, 202312.5912.6512.5012.6012.0925,500
Dec 20, 202312.4612.6512.4612.6212.1111,900
Dec 19, 202312.2912.5612.2912.4411.9314,500
Dec 18, 202312.0212.3012.0212.3011.8045,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...