Skip to main content
Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada flag Canada · Delayed Price · Currency is CAD
14.98
+0.11 (0.74%)
Jun 5, 2025, 3:59 PM EDT

TSX:BRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202514.9414.9814.8014.9814.980.74%15,982
Jun 4, 202514.9014.9314.8014.8714.87-0.60%9,700
Jun 3, 202514.9814.9814.8614.9614.960.47%10,613
Jun 2, 202514.9114.9514.7514.8914.89-0.07%11,223
May 30, 202514.7014.9814.7014.9014.900.07%10,400
May 29, 202514.7214.9114.7014.8914.780.20%12,507
May 28, 202514.7414.8714.7414.8614.750.95%5,300
May 27, 202514.7414.7414.7114.7214.610.14%6,400
May 26, 202514.4714.7614.4714.7014.591.66%14,042
May 23, 202514.4014.5014.4014.4614.350.21%7,905
May 22, 202514.3014.4314.3014.4314.320.63%4,336
May 21, 202514.2514.3714.1614.3414.230.91%9,200
May 20, 202514.1214.2914.1214.2114.10-0.77%6,817
May 16, 202514.2814.3214.1914.3214.210.92%9,300
May 15, 202514.1014.3614.1014.1914.080.57%9,600
May 14, 202514.2714.3514.1114.1114.00-0.91%7,119
May 13, 202514.1114.3014.1114.2414.13-1.11%11,900
May 12, 202514.3014.4514.2614.4014.291.12%11,400
May 9, 202514.2314.3814.0914.2414.130.92%2,300
May 8, 202514.3514.3613.9914.1114.00-2.01%20,542
May 7, 202514.4914.4914.2614.4014.291.27%4,722
May 6, 202514.1414.2314.1414.2214.110.64%3,146
May 5, 202514.4314.4313.9114.1314.02-1.26%11,522
May 2, 202514.3414.4514.1114.3114.20-0.28%8,641
May 1, 202514.4014.4814.0814.3514.240.21%10,000
Apr 30, 202514.5814.5813.7914.3214.32-1.10%2,726
Apr 29, 202514.3614.4814.1014.4814.371.61%7,700
Apr 28, 202514.1814.2914.1814.2514.14-2,400
Apr 25, 202514.2714.4014.1514.2514.140.56%20,100
Apr 24, 202513.9714.2513.9714.1714.061.43%5,442
Apr 23, 202513.9614.2013.9413.9713.860.72%16,500
Apr 22, 202513.9613.9613.8713.8713.76-0.50%3,000
Apr 21, 202513.9113.9413.2613.9413.830.87%8,600
Apr 17, 202513.7814.0013.7813.8213.712.60%12,747
Apr 16, 202513.7413.7413.3913.4713.370.07%6,143
Apr 15, 202513.5913.5913.3013.4613.361.82%8,742
Apr 14, 202513.1513.2813.1513.2213.121.38%4,514
Apr 11, 202512.7613.1612.7613.0412.942.35%7,400
Apr 10, 202513.4013.4012.6212.7412.64-4.93%14,836
Apr 9, 202512.3213.4312.3113.4013.307.11%12,428
Apr 8, 202512.7112.9912.4512.5112.41-0.40%8,444
Apr 7, 202511.7512.8611.4612.5612.46-4.41%34,900
Apr 4, 202513.5313.5312.9513.1413.04-4.30%35,300
Apr 3, 202514.0014.0013.6813.7313.62-1.93%6,618
Apr 2, 202514.0414.0413.7014.0013.89-0.78%19,900
Apr 1, 202514.3314.3314.0514.1114.00-0.07%6,713
Mar 31, 202514.3814.3813.9714.1214.01-1.88%8,444
Mar 28, 202514.4414.4414.2114.3914.28-14,200
Mar 27, 202514.3414.3914.2314.3914.280.98%8,716
Mar 26, 202514.3014.4314.1714.2514.14-0.28%10,322