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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	13.28	13.1	13.1	13.33	13.1	14,816
December 22, 2025	13.41	13.17	13.17	13.47	13.17	10,100
December 19, 2025	13.2	13.51	13.51	13.51	13.2	16,814
December 18, 2025	13.13	13.1	13.1	13.25	13	5,800
December 17, 2025	13.1	13.07	13.07	13.22	13.02	12,200
December 16, 2025	13.16	13.1	13.1	13.3	13.09	17,000
December 15, 2025	13.2	13.16	13.16	13.29	13.04	18,200
December 12, 2025	13.22	13.2	13.2	13.22	13.06	7,683
December 11, 2025	13.05	13.14	13.14	13.2	13.05	8,000
December 10, 2025	12.98	12.98	12.98	13.1	12.83	16,732
December 09, 2025	12.53	12.82	12.82	12.95	12.53	15,000
December 08, 2025	12.69	12.52	12.52	12.79	12.35	39,100
December 05, 2025	12.75	12.65	12.65	12.91	12.65	11,437
December 04, 2025	13	12.75	12.75	13	12.75	26,994
December 03, 2025	12.98	12.99	12.99	13	12.9	15,611
December 02, 2025	13.01	12.98	12.98	13.1	12.98	10,100
December 01, 2025	12.95	12.98	12.98	13.07	12.93	13,700
November 28, 2025	13.06	13.12	13.12	13.15	12.96	7,800
November 27, 2025	13.13	13.06	12.95	13.24	13.05	8,646
November 26, 2025	12.85	13.11	13.11	13.11	12.85	12,304
November 25, 2025	12.74	12.92	12.92	12.97	12.74	6,600
November 24, 2025	12.69	12.67	12.67	12.84	12.65	15,400
November 21, 2025	12.61	12.64	12.64	12.85	12.57	13,900
November 20, 2025	12.71	12.61	12.61	12.86	12.54	18,514
November 19, 2025	12.91	12.68	12.68	13	12.68	27,800
November 18, 2025	12.85	12.98	12.98	13	12.84	9,600
November 17, 2025	13.02	12.93	12.93	13.13	12.86	8,400
November 14, 2025	12.85	13	13	13.15	12.85	35,323
November 13, 2025	13.15	12.95	12.95	13.15	12.86	27,014
November 12, 2025	13.23	13.15	13.15	13.35	13.06	21,500
November 11, 2025	13.4	13.21	13.21	13.44	12.75	19,815
November 10, 2025	13.26	13.4	13.4	13.52	13.26	6,500
November 07, 2025	13.5	13.26	13.26	13.5	13.09	2,440
November 06, 2025	13.31	13.36	13.36	13.36	12.9	25,726
November 05, 2025	13.46	13.31	13.31	13.46	13.16	18,844
November 04, 2025	13.54	13.39	13.39	13.54	13.3	18,442
November 03, 2025	13.9	13.57	13.57	13.9	13.57	9,100
October 31, 2025	13.74	14	14	14	13.62	10,700
October 30, 2025	13.65	13.45	13.34	13.71	13.45	10,800
October 29, 2025	13.79	13.51	13.4	13.79	13.51	8,300
October 28, 2025	13.71	13.78	13.67	13.79	13.51	9,140
October 27, 2025	13.65	13.75	13.64	13.85	13.55	13,200
October 24, 2025	13.48	13.65	13.65	13.7	13.3	15,100
October 23, 2025	13.39	13.29	13.29	13.39	13.15	13,700
October 22, 2025	13.24	13.32	13.32	13.32	13.21	19,200
October 21, 2025	12.89	13.12	13.12	13.15	12.8	31,144
October 20, 2025	13.5	12.93	12.93	13.51	12.93	52,500
October 17, 2025	13.76	13.4	13.4	13.76	13.15	50,100
October 16, 2025	14.21	13.9	13.9	14.21	13.9	7,822
October 15, 2025	13.98	14.06	14.06	14.15	13.94	6,800
October 14, 2025	13.98	13.9	13.9	14.12	13.9	11,523
October 10, 2025	14.24	13.83	13.83	14.29	13.6	30,600
October 09, 2025	14.59	14.1	14.1	14.59	14	17,700
October 08, 2025	14.66	14.23	14.23	14.66	14.15	33,900
October 07, 2025	14.81	14.72	14.72	14.96	14.7	9,246
October 06, 2025	14.67	14.81	14.81	14.93	14.67	9,600
October 03, 2025	14.71	14.7	14.7	14.77	14.61	7,141
October 02, 2025	14.83	14.69	14.69	14.84	14.69	12,342
October 01, 2025	14.98	14.73	14.73	14.98	14.71	16,339
September 30, 2025	15.18	14.91	14.91	15.18	14.9	8,216

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