Bridgemarq Real Estate Services Inc. - BRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.33	15.3	15.3	15.34	15.24	1,500
September 25, 2025	15.29	15.31	15.31	15.35	15.01	9,700
September 24, 2025	15.26	15.25	15.25	15.33	15.25	3,228
September 23, 2025	15.13	15.24	15.24	15.24	15.12	2,180
September 22, 2025	15.19	15.12	15.12	15.25	15.05	7,200
September 19, 2025	15.2	15.28	15.28	15.31	15.14	11,000
September 18, 2025	15.03	15.2	15.2	15.25	15.03	8,200
September 17, 2025	15	15.02	15.02	15.2	15	8,453
September 16, 2025	15	15.01	15.01	15.09	14.91	8,320
September 15, 2025	14.91	15.08	15.08	15.18	14.91	13,633
September 12, 2025	14.96	14.85	14.85	15.1	14.85	17,100
September 11, 2025	14.75	14.88	14.88	14.88	14.49	5,300
September 10, 2025	15.11	14.89	14.89	15.11	14.86	3,800
September 09, 2025	15.08	15	15	15.11	15	12,600
September 08, 2025	15.05	15.08	15.08	15.08	14.88	9,900
September 05, 2025	15.11	14.97	14.97	15.11	14.79	2,735
September 04, 2025	14.9	15.1	15.1	15.1	14.85	5,811
September 03, 2025	14.96	14.96	14.96	15.05	14.94	16,014
September 02, 2025	15.1	15.04	15.04	15.11	15	7,200
August 29, 2025	15.05	15.25	15.25	15.25	15.05	6,900
August 28, 2025	15.13	15.27	15.27	15.27	15.06	18,168
August 27, 2025	15.13	15.06	15.06	15.13	15	4,516
August 26, 2025	15.05	15.04	15.04	15.05	15.01	8,201
August 25, 2025	15.05	15.04	15.04	15.05	15	7,216
August 22, 2025	15.05	14.98	14.98	15.05	14.97	7,800
August 21, 2025	15	15.02	15.02	15.05	14.99	7,843
August 20, 2025	15.08	15	15	15.08	14.95	6,300
August 19, 2025	15.19	14.95	14.95	15.23	14.95	8,100
August 18, 2025	14.95	15.08	15.08	15.08	14.95	3,300
August 15, 2025	14.91	14.99	14.99	15.05	14.91	7,700
August 14, 2025	15.15	15.15	15.15	15.15	15.05	3,301
August 13, 2025	15.14	15.15	15.15	15.15	15.04	9,722
August 12, 2025	15.02	15.04	15.04	15.1	15.02	1,113
August 11, 2025	15.04	15.04	15.04	15.15	14.95	10,621
August 08, 2025	14.95	14.89	14.89	15.03	14.89	4,700
August 07, 2025	15	14.93	14.93	15	14.85	4,300
August 06, 2025	15.11	14.92	14.92	15.16	14.9	10,700
August 05, 2025	14.9	15.06	15.06	15.19	14.9	2,481
August 01, 2025	14.87	14.91	14.91	15.08	14.85	3,600
July 31, 2025	15.07	15.08	15.08	15.15	14.83	8,319
July 30, 2025	15.34	15.1	15.1	15.34	15.1	11,329
July 29, 2025	15.32	15.35	15.35	15.37	15.12	11,400
July 28, 2025	15.22	15.28	15.28	15.28	15.09	13,319
July 25, 2025	15.36	15.08	15.08	15.36	15.08	7,213
July 24, 2025	15.34	15.38	15.38	15.39	15.3	7,300
July 23, 2025	15.31	15.38	15.38	15.38	15.18	8,300
July 22, 2025	15.3	15.38	15.38	15.38	15.23	5,741
July 21, 2025	15.36	15.24	15.24	15.36	15.24	2,900
July 18, 2025	15.31	15.36	15.36	15.36	15.25	5,900
July 17, 2025	15.27	15.38	15.38	15.46	15.25	17,900
July 16, 2025	15.2	15.31	15.31	15.4	15.2	9,103
July 15, 2025	15.02	15.05	15.05	15.19	15.02	7,000
July 14, 2025	15.16	15.15	15.15	15.28	15.1	10,814
July 11, 2025	15.04	15.2	15.2	15.24	15.04	3,436
July 10, 2025	15.09	15.21	15.21	15.33	15.09	8,225
July 09, 2025	14.89	15.07	15.07	15.1	14.89	10,500
July 08, 2025	14.96	14.91	14.91	15	14.91	3,439
July 07, 2025	15.15	14.91	14.91	15.15	14.91	3,730
July 04, 2025	14.9	15.1	15.1	15.2	14.9	4,526
July 03, 2025	14.9	14.85	14.85	15	14.8	7,030

Bridgemarq Real Estate Services Inc. (BRE.TO) TSX