Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.27
+0.21 (1.39%)
Aug 28, 2025, 3:59 PM EDT

TSX:BRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202515.1315.1315.0015.0615.060.13%4,516
Aug 26, 202515.0515.0515.0115.0415.04-11,401
Aug 25, 202515.0515.0515.0015.0415.040.40%7,216
Aug 22, 202515.0515.0514.9714.9814.98-0.27%7,800
Aug 21, 202515.0015.0514.9915.0215.020.13%7,843
Aug 20, 202515.0815.0814.9515.0015.000.33%6,300
Aug 19, 202515.1915.2314.9514.9514.95-0.86%8,100
Aug 18, 202514.9515.0814.9515.0815.080.60%3,300
Aug 15, 202514.9115.0514.9114.9914.99-1.06%7,700
Aug 14, 202515.1515.1515.0515.1515.15-3,301
Aug 13, 202515.1415.1515.0415.1515.150.73%9,722
Aug 12, 202515.0215.1015.0215.0415.04-1,113
Aug 11, 202515.0415.1514.9515.0415.041.01%10,621
Aug 8, 202514.9515.0314.8914.8914.89-0.27%4,700
Aug 7, 202515.0015.0014.8514.9314.930.07%4,300
Aug 6, 202515.1115.1614.9014.9214.92-0.93%10,700
Aug 5, 202514.9015.1914.9015.0615.061.01%2,500
Aug 1, 202514.8715.0814.8514.9114.91-1.13%3,600
Jul 31, 202515.0715.1514.8315.0815.08-0.13%8,319
Jul 30, 202515.3415.3415.1015.1014.99-1.63%11,329
Jul 29, 202515.3215.3715.1215.3515.240.46%11,400
Jul 28, 202515.2215.2815.0915.2815.171.33%13,319
Jul 25, 202515.3615.3615.0815.0814.97-1.95%7,213
Jul 24, 202515.3415.3915.3015.3815.27-7,300
Jul 23, 202515.3115.3815.1815.3815.27-8,300
Jul 22, 202515.3015.3815.2315.3815.270.92%5,741
Jul 21, 202515.3615.3615.2415.2415.13-0.78%2,900
Jul 18, 202515.3115.3615.2515.3615.25-0.13%5,900
Jul 17, 202515.2715.4615.2515.3815.270.46%17,900
Jul 16, 202515.2015.4015.2015.3115.201.73%9,103
Jul 15, 202515.0215.1915.0215.0514.94-0.66%7,000
Jul 14, 202515.1615.2815.1015.1515.04-0.33%10,814
Jul 11, 202515.0415.2415.0415.2015.09-0.07%3,436
Jul 10, 202515.0915.3315.0915.2115.100.93%8,225
Jul 9, 202514.8915.1014.8915.0714.961.07%10,500
Jul 8, 202514.9615.0014.9114.9114.80-3,439
Jul 7, 202515.1515.1514.9114.9114.80-1.26%3,730
Jul 4, 202514.9015.2014.9015.1014.991.68%4,526
Jul 3, 202514.9015.0014.8014.8514.74-0.34%7,030
Jul 2, 202514.9114.9114.7014.9014.79-0.07%1,709
Jun 30, 202514.8414.9814.8314.9114.910.54%4,212
Jun 27, 202514.9415.0514.8014.8314.72-0.13%7,400
Jun 26, 202514.8314.8514.7514.8514.740.68%2,834
Jun 25, 202514.8614.8614.7314.7514.640.27%2,533
Jun 24, 202514.7614.8114.7014.7114.60-0.68%1,500
Jun 23, 202515.1715.1714.6814.8114.70-1.27%10,100
Jun 20, 202515.0015.0014.8115.0014.89-4,700
Jun 19, 202514.8715.0014.8715.0014.891.15%5,600
Jun 18, 202514.7914.8514.6514.8314.720.27%4,300
Jun 17, 202514.6314.8714.6314.7914.681.09%2,149