Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Bridgemarq Real Estate Services Inc. (BRE.TO)

Compare
13.82
+0.35
+(2.60%)
At close: April 17 at 3:55:11 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.7814.0013.7813.8213.8212,700
Apr 16, 202513.7413.7413.3913.4713.476,100
Apr 15, 202513.5913.5913.3013.4613.468,700
Apr 14, 202513.1513.2813.1513.2213.224,500
Apr 11, 202512.7613.1612.7613.0413.047,400
Apr 10, 202513.4013.4012.6212.7412.7414,800
Apr 9, 202512.3213.4312.3113.4013.4012,400
Apr 8, 202512.7112.9912.4512.5112.518,400
Apr 7, 202511.7512.8611.4612.5612.5634,900
Apr 4, 202513.5313.5312.9513.1413.1435,300
Apr 3, 202514.0014.0013.6813.7313.736,600
Apr 2, 202514.0414.0413.7014.0014.0019,900
Apr 1, 202514.3314.3314.0514.1114.116,700
Mar 31, 2025 0.113 Dividend
Mar 31, 202514.3814.3813.9714.1214.128,400
Mar 28, 202514.4414.4414.2114.3914.2814,200
Mar 27, 202514.3414.3914.2314.3914.288,700
Mar 26, 202514.3014.4314.1714.2514.1410,300
Mar 25, 202514.2514.2914.0614.2914.187,800
Mar 24, 202514.2414.2414.0514.1614.058,100
Mar 21, 202513.8014.0513.7614.0413.936,200
Mar 20, 202513.7213.9913.7213.8813.777,300
Mar 19, 202513.6213.8113.5513.8013.6914,300
Mar 18, 202513.5513.6413.3013.6413.539,400
Mar 17, 202513.5013.5813.2913.5513.4412,300
Mar 14, 202512.9613.7012.9613.2513.1520,800
Mar 13, 202513.2113.3913.0013.0012.9014,400
Mar 12, 202513.1713.3113.0213.3013.203,300
Mar 11, 202513.0113.2213.0013.0112.9113,400
Mar 10, 202513.6713.6713.1513.1513.057,700
Mar 7, 202513.5213.7513.3813.7213.6114,800
Mar 6, 202514.1214.1213.6313.6313.5212,500
Mar 5, 202513.5614.2513.5614.1214.0121,000
Mar 4, 202513.4013.7313.0913.7313.6220,800
Mar 3, 202513.5313.7113.4213.4613.3524,000
Feb 28, 2025 0.113 Dividend
Feb 28, 202513.6713.7013.5613.6013.497,300
Feb 27, 202513.9014.0313.8513.8513.6310,500
Feb 26, 202513.7013.8913.6913.8613.6411,400
Feb 25, 202513.8413.8413.7013.7013.487,700
Feb 24, 202513.7413.8113.7213.7513.535,200
Feb 21, 202513.7913.9113.7613.7613.546,400
Feb 20, 202514.0914.0913.7513.8313.613,900
Feb 19, 202513.7713.9413.7713.9413.723,400
Feb 18, 202513.6213.8713.5613.8713.6515,500
Feb 14, 202513.7513.7613.6213.6213.406,100
Feb 13, 202513.6213.8513.6213.7613.548,400
Feb 12, 202513.5513.8113.5513.7913.571,000
Feb 11, 202513.5713.7213.5413.5913.374,000
Feb 10, 202513.9013.9013.6513.6713.459,500
Feb 7, 202513.9213.9213.7613.7613.542,900
Feb 6, 202514.1614.2213.9013.9013.685,400
Feb 5, 202514.0814.3013.8314.1513.927,100
Feb 4, 202513.8213.9513.7513.8613.6411,500
Feb 3, 202513.5113.8612.9513.5713.3556,300
Jan 31, 2025 0.113 Dividend
Jan 31, 202514.3314.4213.9313.9313.7111,300
Jan 30, 202514.5614.6014.4014.4814.144,700
Jan 29, 202514.2014.4514.1914.3013.965,500
Jan 28, 202514.2114.3514.2114.2813.943,800
Jan 27, 202514.0914.2514.0814.1913.858,000
Jan 24, 202514.3914.3914.1714.1713.847,000
Jan 23, 202514.2014.2113.7014.1113.7837,500
Jan 22, 202514.1614.3114.1614.2013.865,500
Jan 21, 202514.4014.4214.2614.2613.929,900
Jan 20, 202514.5314.5714.3214.4014.067,200
Jan 17, 202514.5114.7814.4014.4014.068,000
Jan 16, 202514.5414.7414.5414.7414.397,400
Jan 15, 202514.6114.6114.4914.5414.203,700
Jan 14, 202514.8814.8814.4314.4314.099,200
Jan 13, 202514.8014.8014.5514.5914.253,900
Jan 10, 202515.0115.0114.8014.8714.523,400
Jan 9, 202514.9414.9914.9214.9914.642,100
Jan 8, 202515.2415.2414.8814.9114.5613,100
Jan 7, 202515.0015.1014.9315.1014.7410,800
Jan 6, 202515.0015.0514.8814.9514.608,600
Jan 3, 202515.0015.0514.9415.0514.6914,100
Jan 2, 202515.0115.0114.7815.0114.665,800
Dec 31, 2024 0.113 Dividend
Dec 31, 202414.8115.0314.8115.0314.674,800
Dec 30, 202415.2915.2914.9215.1014.635,800
Dec 27, 202415.3315.3315.0215.2614.793,800
Dec 24, 202414.9115.3514.9115.3514.883,000
Dec 23, 202414.9015.2714.9015.1014.6316,600
Dec 20, 202414.7314.9514.7314.8814.428,800
Dec 19, 202414.8914.8914.7314.7314.276,100
Dec 18, 202414.8015.0114.8014.8514.396,600
Dec 17, 202414.7714.9614.7714.9614.503,000
Dec 16, 202414.8815.0714.8315.0214.565,300
Dec 13, 202414.9615.0514.8114.9114.457,100
Dec 12, 202415.0015.0014.8514.9414.486,800
Dec 11, 202414.8114.9814.8114.9614.504,500
Dec 10, 202414.7814.9214.7014.7614.3013,800
Dec 9, 202414.7514.8914.7514.8614.405,900
Dec 6, 202414.7714.9514.7414.7514.298,400
Dec 5, 202415.0015.1614.9714.9714.5111,100
Dec 4, 202415.3415.3615.1815.2114.748,600
Dec 3, 202415.3615.3715.1015.3314.866,700
Dec 2, 202415.4215.4215.0815.1014.6310,400
Nov 29, 2024 0.113 Dividend
Nov 29, 202415.5415.6015.4115.6015.128,000
Nov 28, 202415.3515.5515.3515.5514.9611,800
Nov 27, 202415.3115.3615.1515.3314.758,500
Nov 26, 202415.0215.2015.0215.1414.578,500
Nov 25, 202415.0615.3015.0615.1914.616,700
Nov 22, 202415.2215.3815.2015.2514.679,900
Nov 21, 202415.3015.3915.0715.2114.6315,600
Nov 20, 202415.1115.2515.0015.0514.487,500
Nov 19, 202414.8015.2214.8015.1314.567,700
Nov 18, 202414.7614.8814.6114.8814.3113,600
Nov 15, 202415.0815.0814.5114.7614.2027,100
Nov 14, 202415.7915.7915.2515.3014.7214,700
Nov 13, 202415.1915.6715.1515.6315.0444,400
Nov 12, 202414.9315.1514.9315.1014.5313,900
Nov 11, 202414.8214.9514.8214.8914.324,400
Nov 8, 202414.9314.9314.6514.7514.192,600
Nov 7, 202414.4014.8014.4014.6714.1116,500
Nov 6, 202414.6514.6514.5114.6314.074,400
Nov 5, 202414.4314.7514.4314.6514.092,600
Nov 4, 202415.0915.0914.6314.6814.126,500
Nov 1, 202415.1015.1614.8614.8614.307,500
Oct 31, 2024 0.113 Dividend
Oct 31, 202415.0415.0814.9015.0814.5110,100
Oct 30, 202415.1715.1715.0315.1014.422,700
Oct 29, 202415.1815.1814.9514.9614.283,400
Oct 28, 202415.3215.3215.0715.1814.4910,500
Oct 25, 202415.0915.1215.0515.1214.442,800
Oct 24, 202414.9815.0914.9615.0914.414,000
Oct 23, 202414.9014.9614.9014.9214.252,800
Oct 22, 202415.0015.0014.8914.9514.273,900
Oct 21, 202415.0215.0515.0015.0414.366,500
Oct 18, 202415.0915.1915.0415.0614.388,200
Oct 17, 202415.0015.1014.9215.0914.4120,100
Oct 16, 202414.8915.0014.8615.0014.3226,800
Oct 15, 202414.6014.8414.5514.8414.1718,300
Oct 11, 202414.6514.6714.5114.6714.0111,200
Oct 10, 202414.5514.6214.5514.6013.9412,500
Oct 9, 202414.6514.6514.5514.6313.978,300
Oct 8, 202414.7614.7614.5514.7014.0414,100
Oct 7, 202414.2914.7114.2914.6213.9619,500
Oct 4, 202414.1014.3214.0814.3213.6714,200
Oct 3, 202414.1014.1013.9714.0813.444,200
Oct 2, 202414.0814.1013.9614.0113.382,400
Oct 1, 202414.0714.0713.9314.0013.373,600
Sep 30, 202414.1614.1913.9514.0013.3712,100
Sep 27, 2024 0.113 Dividend
Sep 27, 202414.1914.2314.0514.2013.569,300
Sep 26, 202414.1814.2414.1114.1713.426,900
Sep 25, 202414.2314.2313.9014.0213.287,600
Sep 24, 202414.0314.1414.0314.1413.394,800
Sep 23, 202414.0014.2013.9514.2013.456,600
Sep 20, 202413.8514.0013.8014.0013.268,500
Sep 19, 202413.9113.9113.8013.8513.1213,100
Sep 18, 202413.5113.9013.5113.7513.0210,400
Sep 17, 202413.8513.8813.7113.7813.0516,200
Sep 16, 202413.8213.9013.6813.9013.175,400
Sep 13, 202413.9013.9013.6013.6812.964,600
Sep 12, 202413.6913.8713.6713.7213.009,500
Sep 11, 202413.7013.8013.6313.7813.053,500
Sep 10, 202413.6913.8013.2013.8013.0723,400
Sep 9, 202413.4513.5313.3513.4912.787,400
Sep 6, 202413.6213.7013.4813.6712.956,800
Sep 5, 202413.5213.7913.5013.5512.834,000
Sep 4, 202413.5513.7813.5513.7012.983,100
Sep 3, 202413.6913.6913.5013.5012.797,800
Aug 30, 2024 0.113 Dividend
Aug 30, 202413.6613.7013.6013.7012.989,200
Aug 29, 202413.6813.6813.4413.6612.837,500
Aug 28, 202413.5513.7013.5513.6712.8413,400
Aug 27, 202413.6013.6413.5413.6312.8011,300
Aug 26, 202413.6013.6013.5013.5712.758,100
Aug 23, 202413.2013.5613.2013.5012.6810,900
Aug 22, 202413.2013.3213.1713.1912.3911,300
Aug 21, 202413.1113.3813.1113.2012.404,700
Aug 20, 202413.2513.3513.1413.3212.517,600
Aug 19, 202413.2013.2913.1013.1712.374,500
Aug 16, 202413.1813.1812.9613.0612.276,300
Aug 15, 202413.3413.3413.1113.1812.3810,200
Aug 14, 202413.2213.4013.2213.2812.472,300
Aug 13, 202413.1913.4513.0213.1112.3216,900
Aug 12, 202412.3612.6912.3612.4811.721,800
Aug 9, 202412.4112.5312.4112.4211.671,100
Aug 8, 202412.2212.7412.2212.6811.9110,600
Aug 7, 202412.5812.6012.2512.2811.5419,100
Aug 6, 202412.3912.4912.2912.3411.5913,500
Aug 2, 202412.5912.5912.4012.5611.806,700
Aug 1, 202413.0613.0612.5512.6011.8415,300
Jul 31, 2024 0.113 Dividend
Jul 31, 202412.9913.2512.9213.0612.276,100
Jul 30, 202413.3213.3213.0913.1012.205,200
Jul 29, 202412.7213.1312.7213.0312.135,700
Jul 26, 202412.7913.1812.7113.1812.2711,700
Jul 25, 202412.6512.7712.6512.7511.874,400
Jul 24, 202412.6012.6712.6012.6711.80200
Jul 23, 202412.6312.7112.5812.6411.7711,600
Jul 22, 202412.2612.6712.2612.6311.766,200
Jul 19, 202412.5012.5012.2512.3411.497,100
Jul 18, 202412.5412.5712.5012.5011.643,000
Jul 17, 202412.5012.5112.4112.4111.564,300
Jul 16, 202412.3612.5012.3612.4611.604,700
Jul 15, 202412.2512.4412.2412.4311.586,700
Jul 12, 202412.4712.4712.2012.2611.423,800
Jul 11, 202412.7512.7512.1512.2011.3612,300
Jul 10, 202412.2112.3012.2012.2011.363,600
Jul 9, 202412.1712.2712.1712.1911.357,100
Jul 8, 202412.2112.4212.2112.2811.447,500
Jul 5, 202412.2612.3012.2012.2011.366,900
Jul 4, 202412.7512.7512.3812.3811.539,400
Jul 3, 202412.4512.5012.3912.3911.543,800
Jul 2, 202412.7612.7612.3012.4011.559,400
Jun 28, 2024 0.113 Dividend
Jun 28, 202412.1912.2812.1912.2711.435,500
Jun 27, 202412.3812.3812.0512.2311.2810,300
Jun 26, 202412.0012.3011.9412.0111.088,400
Jun 25, 202411.9212.0911.7511.9010.9830,500
Jun 24, 202412.5212.5211.5011.9110.9962,100
Jun 21, 202412.7012.7412.5012.5011.539,500
Jun 20, 202412.7912.9012.6712.6711.6910,100
Jun 19, 202412.9512.9612.8612.8611.872,200
Jun 18, 202413.1913.1912.9212.9911.9910,100
Jun 17, 202413.1713.2113.1113.1512.1310,700
Jun 14, 202413.1713.1713.1013.1112.109,300
Jun 13, 202413.1813.2013.1613.1812.166,300
Jun 12, 202413.4913.4913.1813.1812.169,700
Jun 11, 202413.2713.3513.2713.3112.2814,200
Jun 10, 202413.6313.6313.2713.4212.384,900
Jun 7, 202413.5413.5513.5113.5212.471,300
Jun 6, 202413.7113.7213.5513.5512.501,600
Jun 5, 202413.4213.7013.4213.6212.5710,100
Jun 4, 202413.5013.5713.4113.4112.377,600
Jun 3, 202413.5713.6513.5313.6212.579,000
May 31, 2024 0.113 Dividend
May 31, 202413.6513.7013.5413.6112.564,100
May 30, 202413.7914.0013.7413.8412.6712,800
May 29, 202413.6113.7713.6113.7512.581,100
May 28, 202413.5813.8413.5813.8412.678,000
May 27, 202413.5613.6213.5613.5912.441,000
May 24, 202413.5013.6513.5013.6112.457,700
May 23, 202413.5013.5913.5013.5912.443,000
May 22, 202413.6013.6313.5013.5212.374,200
May 21, 202413.3713.6513.3713.6012.458,400
May 17, 202413.3213.6013.3113.5012.354,300
May 16, 202413.1013.3113.1013.3112.1810,500
May 15, 202413.2513.2513.0513.1212.017,100
May 14, 202413.2513.2513.1513.2012.087,700
May 13, 202413.3913.3913.2813.3512.225,100
May 10, 202413.0413.4413.0413.3512.2217,300
May 9, 202413.5013.6013.5013.5312.386,700
May 8, 202413.5313.6013.5113.5512.401,600
May 7, 202413.6513.6513.6013.6212.462,300
May 6, 202413.6513.6513.5613.6312.473,700
May 3, 202413.6513.6513.5213.6412.483,000
May 2, 202413.7013.7013.5313.6512.493,800
May 1, 202413.7013.7013.6513.6612.501,300
Apr 30, 202413.7513.8413.7513.7512.582,700
Apr 29, 2024 0.113 Dividend
Apr 29, 202413.7313.7513.7313.7512.58400
Apr 26, 202413.7613.8813.7313.7312.464,300
Apr 25, 202413.6313.6513.6313.6512.391,400
Apr 24, 202413.5813.6913.5813.6312.372,100
Apr 23, 202413.6213.6313.5313.5712.322,100
Apr 22, 202413.8813.8813.5513.5512.302,500
Apr 19, 202413.6813.6813.5013.5012.252,500
Apr 18, 202413.5513.5513.4513.4512.212,200
Apr 17, 202413.5013.5713.4513.4512.214,300

Related Tickers

AIF.TO Altus Group Limited
49.65
+1.12%
 
MPC.TO Madison Pacific Properties Inc.
4.8400
0.00%
 
BPO-PT.TO Brookfield Office Properties Inc
15.71
+0.77%
 
BPO-PA.TO Brookfield Office Properties Inc.
15.00
+1.69%
 
MEQ.TO Mainstreet Equity Corp.
185.00
+0.02%
 
CIGI.TO Colliers International Group Inc.
158.24
+0.52%
 
SVI.TO StorageVault Canada Inc.
3.7300
+0.27%
 
FSV.TO FirstService Corporation
238.00
-0.23%
 
RMAX RE/MAX Holdings, Inc.
7.29
-2.80%
 
RDFN Redfin Corporation
8.44
-1.57%