Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada · Delayed Price · Currency is CAD 2.310
-0.050 (-2.12%)
Nov 9, 2026, 9:30 AM EST
TSX:BRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.12% | 2,396 |
| Nov 6, 2026 | 2.36 | 2.42 | 2.32 | 2.36 | 2.36 | 0.85% | 29,915 |
| Nov 5, 2026 | 2.35 | 2.37 | 2.25 | 2.34 | 2.34 | -0.85% | 38,719 |
| Nov 4, 2026 | 2.31 | 2.40 | 2.31 | 2.36 | 2.36 | 2.61% | 26,344 |
| Nov 3, 2026 | 2.30 | 2.34 | 2.29 | 2.30 | 2.30 | -2.13% | 13,501 |
| Nov 2, 2026 | 2.31 | 2.45 | 2.31 | 2.35 | 2.35 | 1.73% | 26,344 |
| Oct 30, 2026 | 2.49 | 2.49 | 2.28 | 2.31 | 2.31 | -3.75% | 44,354 |
| Oct 29, 2026 | 2.64 | 2.64 | 2.35 | 2.40 | 2.40 | -4.38% | 32,621 |
| Oct 28, 2026 | 2.40 | 2.53 | 2.38 | 2.51 | 2.51 | 5.91% | 31,786 |
| Oct 27, 2026 | 2.30 | 2.39 | 2.24 | 2.37 | 2.37 | 2.16% | 24,067 |
| Oct 26, 2026 | 2.33 | 2.41 | 2.29 | 2.32 | 2.32 | -2.11% | 31,735 |
| Oct 23, 2026 | 2.48 | 2.48 | 2.30 | 2.37 | 2.37 | -4.82% | 53,973 |
| Oct 22, 2026 | 2.44 | 2.49 | 2.37 | 2.49 | 2.49 | 4.18% | 22,561 |
| Oct 21, 2026 | 2.41 | 2.53 | 2.35 | 2.39 | 2.39 | -3.63% | 26,181 |
| Oct 20, 2026 | 2.42 | 2.57 | 2.37 | 2.48 | 2.48 | 1.64% | 53,806 |
| Oct 19, 2026 | 2.49 | 2.54 | 2.35 | 2.44 | 2.44 | -3.56% | 44,109 |
| Oct 16, 2026 | 2.55 | 2.64 | 2.45 | 2.53 | 2.53 | -2.32% | 63,908 |
| Oct 15, 2026 | 2.67 | 2.70 | 2.55 | 2.59 | 2.59 | -2.63% | 38,270 |
| Oct 14, 2026 | 2.81 | 2.81 | 2.55 | 2.66 | 2.66 | -3.27% | 33,347 |
| Oct 13, 2026 | 2.74 | 2.79 | 2.53 | 2.75 | 2.75 | -0.72% | 83,849 |
| Oct 9, 2026 | 2.83 | 2.94 | 2.70 | 2.77 | 2.77 | -2.46% | 77,753 |
| Oct 8, 2026 | 2.95 | 2.99 | 2.84 | 2.84 | 2.84 | -4.70% | 47,404 |
| Oct 7, 2026 | 2.96 | 3.15 | 2.82 | 2.98 | 2.98 | 1.71% | 51,272 |
| Oct 6, 2026 | 2.96 | 3.02 | 2.89 | 2.93 | 2.93 | -1.35% | 45,482 |
| Oct 5, 2026 | 3.13 | 3.13 | 2.95 | 2.97 | 2.97 | -7.76% | 63,579 |
| Oct 2, 2026 | 3.10 | 3.40 | 3.10 | 3.22 | 3.22 | 4.21% | 119,833 |
| Oct 1, 2026 | 3.10 | 3.12 | 2.80 | 3.09 | 3.09 | 3.00% | 174,005 |
| Sep 30, 2026 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | -0.99% | 24,142 |
| Sep 29, 2026 | 3.09 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 21,154 |
| Sep 28, 2026 | 3.04 | 3.11 | 3.00 | 3.05 | 3.05 | -4.09% | 49,092 |
| Sep 25, 2026 | 3.19 | 3.25 | 3.15 | 3.18 | 3.18 | -1.85% | 30,656 |
| 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 |