Skip to main content
logo
Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada flag Canada · Delayed Price · Currency is CAD
14.83
-0.02 (-0.13%)
Jun 27, 2025, 3:59 PM EDT

TSX:BRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.9415.0514.8014.8314.83-0.13%7,400
Jun 26, 202514.8314.8514.7514.8514.850.68%2,834
Jun 25, 202514.8614.8614.7314.7514.750.27%2,533
Jun 24, 202514.7614.8114.7014.7114.71-0.68%1,500
Jun 23, 202515.1715.1714.6814.8114.81-1.27%10,100
Jun 20, 202515.0015.0014.8115.0015.00-4,700
Jun 19, 202514.8715.0014.8715.0015.001.15%5,600
Jun 18, 202514.7914.8514.6514.8314.830.27%4,300
Jun 17, 202514.6314.8714.6314.7914.791.09%2,149
Jun 16, 202514.7414.7514.6314.6314.63-0.61%2,200
Jun 13, 202514.6814.8414.6414.7214.72-0.67%9,506
Jun 12, 202514.8814.8814.7514.8214.820.34%2,731
Jun 11, 202514.9614.9614.7514.7714.77-0.61%10,322
Jun 10, 202514.9714.9714.8214.8614.86-0.40%5,400
Jun 9, 202514.9314.9414.8314.9214.92-10,400
Jun 6, 202514.9814.9814.7514.9214.92-0.40%4,513
Jun 5, 202514.9414.9814.8014.9814.980.74%16,000
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