Bridgemarq Real Estate Services Inc. (TSX:BRE)
14.98
+0.11 (0.74%)
Jun 5, 2025, 3:59 PM EDT
TSX:BRE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 14.94 | 14.98 | 14.80 | 14.98 | 14.98 | 0.74% | 15,982 |
Jun 4, 2025 | 14.90 | 14.93 | 14.80 | 14.87 | 14.87 | -0.60% | 9,700 |
Jun 3, 2025 | 14.98 | 14.98 | 14.86 | 14.96 | 14.96 | 0.47% | 10,613 |
Jun 2, 2025 | 14.91 | 14.95 | 14.75 | 14.89 | 14.89 | -0.07% | 11,223 |
May 30, 2025 | 14.70 | 14.98 | 14.70 | 14.90 | 14.90 | 0.07% | 10,400 |
May 29, 2025 | 14.72 | 14.91 | 14.70 | 14.89 | 14.78 | 0.20% | 12,507 |
May 28, 2025 | 14.74 | 14.87 | 14.74 | 14.86 | 14.75 | 0.95% | 5,300 |
May 27, 2025 | 14.74 | 14.74 | 14.71 | 14.72 | 14.61 | 0.14% | 6,400 |
May 26, 2025 | 14.47 | 14.76 | 14.47 | 14.70 | 14.59 | 1.66% | 14,042 |
May 23, 2025 | 14.40 | 14.50 | 14.40 | 14.46 | 14.35 | 0.21% | 7,905 |
May 22, 2025 | 14.30 | 14.43 | 14.30 | 14.43 | 14.32 | 0.63% | 4,336 |
May 21, 2025 | 14.25 | 14.37 | 14.16 | 14.34 | 14.23 | 0.91% | 9,200 |
May 20, 2025 | 14.12 | 14.29 | 14.12 | 14.21 | 14.10 | -0.77% | 6,817 |
May 16, 2025 | 14.28 | 14.32 | 14.19 | 14.32 | 14.21 | 0.92% | 9,300 |
May 15, 2025 | 14.10 | 14.36 | 14.10 | 14.19 | 14.08 | 0.57% | 9,600 |
May 14, 2025 | 14.27 | 14.35 | 14.11 | 14.11 | 14.00 | -0.91% | 7,119 |
May 13, 2025 | 14.11 | 14.30 | 14.11 | 14.24 | 14.13 | -1.11% | 11,900 |
May 12, 2025 | 14.30 | 14.45 | 14.26 | 14.40 | 14.29 | 1.12% | 11,400 |
May 9, 2025 | 14.23 | 14.38 | 14.09 | 14.24 | 14.13 | 0.92% | 2,300 |
May 8, 2025 | 14.35 | 14.36 | 13.99 | 14.11 | 14.00 | -2.01% | 20,542 |
May 7, 2025 | 14.49 | 14.49 | 14.26 | 14.40 | 14.29 | 1.27% | 4,722 |
May 6, 2025 | 14.14 | 14.23 | 14.14 | 14.22 | 14.11 | 0.64% | 3,146 |
May 5, 2025 | 14.43 | 14.43 | 13.91 | 14.13 | 14.02 | -1.26% | 11,522 |
May 2, 2025 | 14.34 | 14.45 | 14.11 | 14.31 | 14.20 | -0.28% | 8,641 |
May 1, 2025 | 14.40 | 14.48 | 14.08 | 14.35 | 14.24 | 0.21% | 10,000 |
Apr 30, 2025 | 14.58 | 14.58 | 13.79 | 14.32 | 14.32 | -1.10% | 2,726 |
Apr 29, 2025 | 14.36 | 14.48 | 14.10 | 14.48 | 14.37 | 1.61% | 7,700 |
Apr 28, 2025 | 14.18 | 14.29 | 14.18 | 14.25 | 14.14 | - | 2,400 |
Apr 25, 2025 | 14.27 | 14.40 | 14.15 | 14.25 | 14.14 | 0.56% | 20,100 |
Apr 24, 2025 | 13.97 | 14.25 | 13.97 | 14.17 | 14.06 | 1.43% | 5,442 |
Apr 23, 2025 | 13.96 | 14.20 | 13.94 | 13.97 | 13.86 | 0.72% | 16,500 |
Apr 22, 2025 | 13.96 | 13.96 | 13.87 | 13.87 | 13.76 | -0.50% | 3,000 |
Apr 21, 2025 | 13.91 | 13.94 | 13.26 | 13.94 | 13.83 | 0.87% | 8,600 |
Apr 17, 2025 | 13.78 | 14.00 | 13.78 | 13.82 | 13.71 | 2.60% | 12,747 |
Apr 16, 2025 | 13.74 | 13.74 | 13.39 | 13.47 | 13.37 | 0.07% | 6,143 |
Apr 15, 2025 | 13.59 | 13.59 | 13.30 | 13.46 | 13.36 | 1.82% | 8,742 |
Apr 14, 2025 | 13.15 | 13.28 | 13.15 | 13.22 | 13.12 | 1.38% | 4,514 |
Apr 11, 2025 | 12.76 | 13.16 | 12.76 | 13.04 | 12.94 | 2.35% | 7,400 |
Apr 10, 2025 | 13.40 | 13.40 | 12.62 | 12.74 | 12.64 | -4.93% | 14,836 |
Apr 9, 2025 | 12.32 | 13.43 | 12.31 | 13.40 | 13.30 | 7.11% | 12,428 |
Apr 8, 2025 | 12.71 | 12.99 | 12.45 | 12.51 | 12.41 | -0.40% | 8,444 |
Apr 7, 2025 | 11.75 | 12.86 | 11.46 | 12.56 | 12.46 | -4.41% | 34,900 |
Apr 4, 2025 | 13.53 | 13.53 | 12.95 | 13.14 | 13.04 | -4.30% | 35,300 |
Apr 3, 2025 | 14.00 | 14.00 | 13.68 | 13.73 | 13.62 | -1.93% | 6,618 |
Apr 2, 2025 | 14.04 | 14.04 | 13.70 | 14.00 | 13.89 | -0.78% | 19,900 |
Apr 1, 2025 | 14.33 | 14.33 | 14.05 | 14.11 | 14.00 | -0.07% | 6,713 |
Mar 31, 2025 | 14.38 | 14.38 | 13.97 | 14.12 | 14.01 | -1.88% | 8,444 |
Mar 28, 2025 | 14.44 | 14.44 | 14.21 | 14.39 | 14.28 | - | 14,200 |
Mar 27, 2025 | 14.34 | 14.39 | 14.23 | 14.39 | 14.28 | 0.98% | 8,716 |
Mar 26, 2025 | 14.30 | 14.43 | 14.17 | 14.25 | 14.14 | -0.28% | 10,322 |