Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada · Delayed Price · Currency is CAD 3.180
-0.060 (-1.85%)
Sep 25, 2026, 4:00 PM EST
TSX:BRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.19 | 3.26 | 3.15 | 3.18 | - | -1.85% | 30,593 |
| Sep 24, 2026 | 3.22 | 3.25 | 3.02 | 3.24 | 3.24 | 1.25% | 55,573 |
| Sep 23, 2026 | 3.29 | 3.29 | 3.12 | 3.20 | 3.20 | -0.62% | 28,827 |
| Sep 22, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -2.13% | 8,291 |
| Sep 21, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 0.30% | 17,395 |
| Sep 18, 2026 | 3.18 | 3.28 | 3.17 | 3.28 | 3.28 | 1.55% | 24,850 |
| Sep 17, 2026 | 3.25 | 3.27 | 3.07 | 3.23 | 3.23 | 2.54% | 41,186 |
| Sep 16, 2026 | 3.36 | 3.36 | 3.10 | 3.15 | 3.15 | -4.83% | 37,677 |
| Sep 15, 2026 | 3.29 | 3.32 | 3.22 | 3.31 | 3.31 | -0.30% | 32,789 |
| Sep 14, 2026 | 3.17 | 3.37 | 3.17 | 3.32 | 3.32 | 5.40% | 52,177 |
| Sep 11, 2026 | 3.08 | 3.19 | 2.97 | 3.15 | 3.15 | 4.65% | 119,970 |
| Sep 10, 2026 | 3.09 | 3.12 | 3.00 | 3.01 | 3.01 | -3.83% | 90,662 |
| Sep 9, 2026 | 3.20 | 3.28 | 3.07 | 3.13 | 3.13 | -4.86% | 54,682 |
| Sep 8, 2026 | 3.32 | 3.38 | 3.22 | 3.29 | 3.29 | -2.66% | 94,276 |
| Sep 4, 2026 | 3.40 | 3.45 | 3.32 | 3.38 | 3.38 | -2.59% | 46,581 |
| Sep 3, 2026 | 3.57 | 3.63 | 3.41 | 3.47 | 3.47 | -2.80% | 84,347 |
| Sep 2, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -2.46% | 46,550 |
| Sep 1, 2026 | 3.69 | 3.82 | 3.65 | 3.66 | 3.66 | -1.61% | 68,081 |
| Aug 31, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.59% | 24,716 |
| Aug 28, 2026 | 3.79 | 3.85 | 3.77 | 3.78 | 3.78 | -0.26% | 23,019 |
| Aug 27, 2026 | 3.78 | 3.84 | 3.70 | 3.79 | 3.79 | -0.26% | 49,151 |
| Aug 26, 2026 | 3.97 | 3.99 | 3.72 | 3.80 | 3.80 | -4.76% | 99,613 |
| Aug 25, 2026 | 3.75 | 4.01 | 3.75 | 3.99 | 3.99 | 5.56% | 92,097 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.69 | 3.78 | 3.78 | -2.58% | 83,381 |
| Aug 21, 2026 | 4.04 | 4.04 | 3.85 | 3.88 | 3.88 | -0.51% | 52,078 |
| Aug 20, 2026 | 4.13 | 4.13 | 3.86 | 3.90 | 3.90 | -2.99% | 110,054 |
| Aug 19, 2026 | 4.12 | 4.15 | 3.95 | 4.02 | 4.02 | -2.66% | 71,881 |
| Aug 18, 2026 | 4.10 | 4.23 | 4.05 | 4.13 | 4.13 | 1.23% | 52,220 |
| Aug 17, 2026 | 4.21 | 4.21 | 3.90 | 4.08 | 4.08 | 0.74% | 51,069 |
| Aug 14, 2026 | 4.15 | 4.22 | 3.99 | 4.05 | 4.05 | -3.80% | 54,600 |
| Aug 13, 2026 | 4.29 | 4.50 | 4.10 | 4.21 | 4.21 | 0.24% | 145,448 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.10 | 4.20 | 4.20 | -0.94% | 42,003 |
| Aug 11, 2026 | 4.28 | 4.36 | 4.13 | 4.24 | 4.24 | 2.17% | 40,466 |
| Aug 10, 2026 | 4.28 | 4.34 | 4.01 | 4.15 | 4.15 | -1.43% | 86,709 |
| Aug 7, 2026 | 4.29 | 4.30 | 4.15 | 4.21 | 4.21 | -0.94% | 46,239 |
| Aug 6, 2026 | 4.45 | 4.45 | 4.17 | 4.25 | 4.25 | -1.62% | 87,828 |
| Aug 5, 2026 | 4.42 | 4.48 | 4.19 | 4.32 | 4.32 | -1.59% | 71,724 |
| Aug 4, 2026 | 4.93 | 4.93 | 4.04 | 4.39 | 4.39 | -11.85% | 243,585 |
| Jul 31, 2026 | 5.20 | 5.20 | 4.94 | 4.98 | 4.98 | -4.23% | 82,853 |
| Jul 30, 2026 | 4.99 | 5.21 | 4.98 | 5.20 | 5.20 | 5.91% | 59,427 |
| Jul 29, 2026 | 5.10 | 5.10 | 4.86 | 4.91 | 4.91 | -3.73% | 80,317 |
| Jul 28, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 26,304 |
| Jul 27, 2026 | 5.22 | 5.35 | 5.05 | 5.35 | 5.35 | 3.28% | 63,613 |
| Jul 24, 2026 | 4.50 | 5.38 | 4.50 | 5.18 | 5.18 | 14.10% | 143,111 |
| Jul 23, 2026 | 5.29 | 5.44 | 4.50 | 4.54 | 4.54 | -12.86% | 250,787 |
| Jul 22, 2026 | 5.45 | 5.75 | 5.00 | 5.21 | 5.21 | -4.23% | 192,084 |
| Jul 21, 2026 | 5.56 | 5.90 | 5.30 | 5.44 | 5.44 | -2.68% | 147,370 |
| Jul 20, 2026 | 5.61 | 5.90 | 4.65 | 5.59 | 5.59 | -11.27% | 614,391 |
| Jul 17, 2026 | 11.70 | 11.70 | 6.02 | 6.30 | 6.30 | -52.27% | 559,846 |
| Jul 16, 2026 | 13.49 | 13.49 | 13.16 | 13.20 | 13.20 | - | 11,386 |