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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.15	14.15	14.15	14.15	14.04	5,000
February 19, 2026	14.31	14.05	14.05	14.31	13.95	15,100
February 18, 2026	14.14	14.12	14.12	14.25	14.12	6,428
February 17, 2026	14.17	14.18	14.18	14.2	14.1	6,210
February 13, 2026	14.12	14.2	14.2	14.36	14.04	8,516
February 12, 2026	14.08	14.07	14.07	14.28	13.96	21,600
February 11, 2026	14.14	14.06	14.06	14.2	13.95	13,720
February 10, 2026	14.4	14.33	14.33	14.4	14.2	10,345
February 09, 2026	14.39	14.5	14.5	14.55	14.3	9,800
February 06, 2026	14.33	14.29	14.29	14.38	14.22	6,236
February 05, 2026	14.35	14.25	14.25	14.35	14.11	5,759
February 04, 2026	14.05	14.35	14.35	14.35	14.05	9,427
February 03, 2026	14.1	14.07	14.07	14.24	13.97	14,335
February 02, 2026	14.19	14.09	14.09	14.19	13.96	8,000
January 30, 2026	14.19	13.85	13.85	14.19	13.74	7,633
January 29, 2026	14.15	14.32	14.21	14.32	13.85	37,831
January 28, 2026	14.12	14	13.89	14.15	14	15,644
January 27, 2026	14	14.08	13.97	14.15	13.96	5,900
January 26, 2026	14.15	14.02	13.91	14.15	13.88	4,700
January 23, 2026	14.16	14.09	13.98	14.2	14.09	12,100
January 22, 2026	13.86	14.07	14.07	14.3	13.78	30,462
January 21, 2026	13.99	13.87	13.87	13.99	13.61	12,200
January 20, 2026	13.93	13.65	13.65	13.98	13.59	24,500
January 19, 2026	13.99	14	14	14	13.69	18,700
January 16, 2026	13.68	13.95	13.95	13.95	13.62	8,500
January 15, 2026	13.62	13.74	13.74	13.84	13.5	11,500
January 14, 2026	13.59	13.62	13.62	13.65	13.45	8,026
January 13, 2026	13.51	13.48	13.48	13.6	13.43	9,259
January 12, 2026	13.69	13.37	13.37	13.69	13.35	27,300
January 09, 2026	13.31	13.5	13.5	13.71	13.31	14,241
January 08, 2026	13.16	13.33	13.33	13.47	13.16	9,202
January 07, 2026	13.51	13.29	13.29	13.51	13.18	8,800
January 06, 2026	13.29	13.3	13.3	13.47	13.15	21,900
January 05, 2026	13.44	13.11	13.11	13.44	13.06	11,719
January 02, 2026	13.4	13.46	13.46	13.5	13.32	11,400
December 31, 2025	13.24	13.22	13.22	13.5	13.06	18,814
December 30, 2025	12.89	13.01	12.9	13.44	12.86	22,300
December 29, 2025	13.02	12.89	12.78	13.18	12.84	19,625
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

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