Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada · Delayed Price · Currency is CAD 14.91
-0.17 (-1.13%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.87 | 15.08 | 14.85 | 14.91 | 14.91 | -1.13% | 3,583 |
| Jul 31, 2025 | 15.07 | 15.15 | 14.83 | 15.08 | 15.08 | -0.13% | 8,319 |
| Jul 30, 2025 | 15.34 | 15.34 | 15.10 | 15.10 | 14.99 | -1.63% | 11,329 |
| Jul 29, 2025 | 15.32 | 15.37 | 15.12 | 15.35 | 15.24 | 0.46% | 11,400 |
| Jul 28, 2025 | 15.22 | 15.28 | 15.09 | 15.28 | 15.17 | 1.33% | 13,319 |
| Jul 25, 2025 | 15.36 | 15.36 | 15.08 | 15.08 | 14.97 | -1.95% | 7,213 |
| Jul 24, 2025 | 15.34 | 15.39 | 15.30 | 15.38 | 15.27 | - | 7,300 |
| Jul 23, 2025 | 15.31 | 15.38 | 15.18 | 15.38 | 15.27 | - | 8,300 |
| Jul 22, 2025 | 15.30 | 15.38 | 15.23 | 15.38 | 15.27 | 0.92% | 5,741 |
| Jul 21, 2025 | 15.36 | 15.36 | 15.24 | 15.24 | 15.13 | -0.78% | 2,900 |
| Jul 18, 2025 | 15.31 | 15.36 | 15.25 | 15.36 | 15.25 | -0.13% | 5,900 |
| Jul 17, 2025 | 15.27 | 15.46 | 15.25 | 15.38 | 15.27 | 0.46% | 17,900 |
| Jul 16, 2025 | 15.20 | 15.40 | 15.20 | 15.31 | 15.20 | 1.73% | 9,103 |
| Jul 15, 2025 | 15.02 | 15.19 | 15.02 | 15.05 | 14.94 | -0.66% | 7,000 |
| Jul 14, 2025 | 15.16 | 15.28 | 15.10 | 15.15 | 15.04 | -0.33% | 10,814 |
| Jul 11, 2025 | 15.04 | 15.24 | 15.04 | 15.20 | 15.09 | -0.07% | 3,436 |
| Jul 10, 2025 | 15.09 | 15.33 | 15.09 | 15.21 | 15.10 | 0.93% | 8,225 |
| Jul 9, 2025 | 14.89 | 15.10 | 14.89 | 15.07 | 14.96 | 1.07% | 10,500 |
| Jul 8, 2025 | 14.96 | 15.00 | 14.91 | 14.91 | 14.80 | - | 3,439 |
| Jul 7, 2025 | 15.15 | 15.15 | 14.91 | 14.91 | 14.80 | -1.26% | 3,730 |
| Jul 4, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | 14.99 | 1.68% | 4,526 |
| Jul 3, 2025 | 14.90 | 15.00 | 14.80 | 14.85 | 14.74 | -0.34% | 7,030 |
| Jul 2, 2025 | 14.91 | 14.91 | 14.70 | 14.90 | 14.79 | -0.07% | 1,709 |
| Jun 30, 2025 | 14.84 | 14.98 | 14.83 | 14.91 | 14.91 | 0.54% | 4,212 |
| Jun 27, 2025 | 14.94 | 15.05 | 14.80 | 14.83 | 14.72 | -0.13% | 7,400 |
| Jun 26, 2025 | 14.83 | 14.85 | 14.75 | 14.85 | 14.74 | 0.68% | 2,834 |
| Jun 25, 2025 | 14.86 | 14.86 | 14.73 | 14.75 | 14.64 | 0.27% | 2,533 |
| Jun 24, 2025 | 14.76 | 14.81 | 14.70 | 14.71 | 14.60 | -0.68% | 1,500 |
| Jun 23, 2025 | 15.17 | 15.17 | 14.68 | 14.81 | 14.70 | -1.27% | 10,100 |
| Jun 20, 2025 | 15.00 | 15.00 | 14.81 | 15.00 | 14.89 | - | 4,700 |
| Jun 19, 2025 | 14.87 | 15.00 | 14.87 | 15.00 | 14.89 | 1.15% | 5,600 |
| Jun 18, 2025 | 14.79 | 14.85 | 14.65 | 14.83 | 14.72 | 0.27% | 4,300 |
| Jun 17, 2025 | 14.63 | 14.87 | 14.63 | 14.79 | 14.68 | 1.09% | 2,149 |
| Jun 16, 2025 | 14.74 | 14.75 | 14.63 | 14.63 | 14.52 | -0.61% | 2,200 |
| Jun 13, 2025 | 14.68 | 14.84 | 14.64 | 14.72 | 14.61 | -0.67% | 9,506 |
| Jun 12, 2025 | 14.88 | 14.88 | 14.75 | 14.82 | 14.71 | 0.34% | 2,731 |
| Jun 11, 2025 | 14.96 | 14.96 | 14.75 | 14.77 | 14.66 | -0.61% | 10,322 |
| Jun 10, 2025 | 14.97 | 14.97 | 14.82 | 14.86 | 14.75 | -0.40% | 5,400 |
| Jun 9, 2025 | 14.93 | 14.94 | 14.83 | 14.92 | 14.81 | - | 10,400 |
| Jun 6, 2025 | 14.98 | 14.98 | 14.75 | 14.92 | 14.81 | -0.40% | 4,513 |
| Jun 5, 2025 | 14.94 | 14.98 | 14.80 | 14.98 | 14.87 | 0.74% | 16,000 |
| Jun 4, 2025 | 14.90 | 14.93 | 14.80 | 14.87 | 14.76 | -0.60% | 9,700 |
| Jun 3, 2025 | 14.98 | 14.98 | 14.86 | 14.96 | 14.85 | 0.47% | 10,613 |
| Jun 2, 2025 | 14.91 | 14.95 | 14.75 | 14.89 | 14.78 | -0.07% | 11,223 |
| May 30, 2025 | 14.70 | 14.98 | 14.70 | 14.90 | 14.79 | 0.07% | 10,400 |
| May 29, 2025 | 14.72 | 14.91 | 14.70 | 14.89 | 14.67 | 0.20% | 12,507 |
| May 28, 2025 | 14.74 | 14.87 | 14.74 | 14.86 | 14.64 | 0.95% | 5,300 |
| May 27, 2025 | 14.74 | 14.74 | 14.71 | 14.72 | 14.50 | 0.14% | 6,400 |
| May 26, 2025 | 14.47 | 14.76 | 14.47 | 14.70 | 14.48 | 1.66% | 14,042 |
| May 23, 2025 | 14.40 | 14.50 | 14.40 | 14.46 | 14.25 | 0.21% | 7,905 |