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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15.28	15.02	15.02	15.28	15	5,037
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

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