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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.91	14.9	14.9	14.91	14.7	1,709
June 30, 2025	14.84	14.91	14.91	14.98	14.83	4,212
June 27, 2025	14.94	14.83	14.72	15.05	14.8	7,400
June 26, 2025	14.83	14.85	14.74	14.85	14.75	2,834
June 25, 2025	14.86	14.75	14.64	14.86	14.73	2,533
June 24, 2025	14.76	14.71	14.6	14.81	14.7	1,500
June 23, 2025	15.17	14.81	14.7	15.17	14.68	10,100
June 20, 2025	15	15	15	15	14.81	4,700
June 19, 2025	14.87	15	15	15	14.87	5,556
June 18, 2025	14.79	14.83	14.83	14.85	14.65	4,300
June 17, 2025	14.63	14.79	14.79	14.87	14.63	2,149
June 16, 2025	14.74	14.63	14.63	14.75	14.63	2,200
June 13, 2025	14.68	14.72	14.72	14.84	14.64	9,506
June 12, 2025	14.88	14.82	14.82	14.88	14.75	2,731
June 11, 2025	14.96	14.77	14.77	14.96	14.75	10,322
June 10, 2025	14.97	14.86	14.86	14.97	14.82	5,400
June 09, 2025	14.93	14.92	14.92	14.94	14.83	10,400
June 06, 2025	14.98	14.92	14.92	14.98	14.75	4,513
June 05, 2025	14.94	14.98	14.98	14.98	14.8	16,000
June 04, 2025	14.9	14.87	14.87	14.93	14.8	9,700
June 03, 2025	14.98	14.96	14.96	14.98	14.86	10,613
June 02, 2025	14.91	14.89	14.89	14.95	14.75	11,223
May 30, 2025	14.7	14.9	14.9	14.98	14.7	10,400
May 29, 2025	14.72	14.89	14.78	14.91	14.7	12,507
May 28, 2025	14.74	14.86	14.75	14.87	14.74	5,300
May 27, 2025	14.74	14.72	14.61	14.74	14.71	6,400
May 26, 2025	14.47	14.7	14.59	14.76	14.47	14,042
May 23, 2025	14.4	14.46	14.46	14.5	14.4	7,905
May 22, 2025	14.3	14.43	14.43	14.43	14.3	4,336

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