Bridgemarq Real Estate Services, Inc. BRE
TSX · Canada · Miscellaneous
CAD 3.09+0.09 (+3.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.09 | +3.00% | CAD 3.10 | CAD 3.12 | CAD 2.80 | 174.00K |
| 2026-09-30 | CAD 3.00 | -0.99% | CAD 3.03 | CAD 3.09 | CAD 3.00 | 24.10K |
| 2026-09-29 | CAD 3.03 | -0.66% | CAD 3.09 | CAD 3.09 | CAD 2.99 | 21.20K |
| 2026-09-28 | CAD 3.05 | -4.09% | CAD 3.04 | CAD 3.11 | CAD 3.00 | 49.10K |
| 2026-09-25 | CAD 3.18 | -1.85% | CAD 3.19 | CAD 3.25 | CAD 3.15 | 30.70K |
| 2026-09-24 | CAD 3.24 | +1.25% | CAD 3.22 | CAD 3.25 | CAD 3.02 | 55.60K |
| 2026-09-23 | CAD 3.20 | -0.62% | CAD 3.29 | CAD 3.29 | CAD 3.12 | 28.80K |
| 2026-09-22 | CAD 3.22 | -2.13% | CAD 3.29 | CAD 3.29 | CAD 3.20 | 8.30K |
| 2026-09-21 | CAD 3.29 | +0.30% | CAD 3.21 | CAD 3.30 | CAD 3.21 | 17.40K |
| 2026-09-18 | CAD 3.28 | +1.55% | CAD 3.18 | CAD 3.28 | CAD 3.17 | 24.90K |
| 2026-09-17 | CAD 3.23 | +2.54% | CAD 3.25 | CAD 3.27 | CAD 3.07 | 41.20K |
| 2026-09-16 | CAD 3.15 | -4.83% | CAD 3.36 | CAD 3.36 | CAD 3.10 | 37.70K |
| 2026-09-15 | CAD 3.31 | -0.30% | CAD 3.29 | CAD 3.32 | CAD 3.22 | 32.80K |
| 2026-09-14 | CAD 3.32 | +5.40% | CAD 3.17 | CAD 3.37 | CAD 3.17 | 52.10K |
| 2026-09-11 | CAD 3.15 | +4.65% | CAD 3.08 | CAD 3.19 | CAD 2.97 | 120.00K |
| 2026-09-10 | CAD 3.01 | -3.83% | CAD 3.09 | CAD 3.12 | CAD 3.00 | 90.70K |
| 2026-09-09 | CAD 3.13 | -4.86% | CAD 3.20 | CAD 3.28 | CAD 3.07 | 54.70K |
| 2026-09-08 | CAD 3.29 | -2.66% | CAD 3.32 | CAD 3.38 | CAD 3.22 | 94.30K |
| 2026-09-04 | CAD 3.38 | -2.59% | CAD 3.40 | CAD 3.45 | CAD 3.32 | 46.60K |
| 2026-09-03 | CAD 3.47 | -2.80% | CAD 3.57 | CAD 3.63 | CAD 3.41 | 84.30K |
| 2026-09-02 | CAD 3.57 | -2.46% | CAD 3.66 | CAD 3.66 | CAD 3.57 | 46.60K |
| 2026-09-01 | CAD 3.66 | -1.61% | CAD 3.69 | CAD 3.82 | CAD 3.65 | 68.10K |
| 2026-08-31 | CAD 3.72 | -1.59% | CAD 3.77 | CAD 3.77 | CAD 3.70 | 24.70K |
| 2026-08-28 | CAD 3.78 | -0.26% | CAD 3.79 | CAD 3.85 | CAD 3.77 | 23.00K |
| 2026-08-27 | CAD 3.79 | -0.26% | CAD 3.78 | CAD 3.84 | CAD 3.70 | 49.20K |
| 2026-08-26 | CAD 3.80 | -4.76% | CAD 3.97 | CAD 3.99 | CAD 3.72 | 99.60K |
| 2026-08-25 | CAD 3.99 | +5.56% | CAD 3.75 | CAD 4.01 | CAD 3.75 | 92.10K |
| 2026-08-24 | CAD 3.78 | -2.58% | CAD 3.90 | CAD 3.90 | CAD 3.69 | 83.40K |
| 2026-08-21 | CAD 3.88 | -0.51% | CAD 4.04 | CAD 4.04 | CAD 3.85 | 52.10K |
| 2026-08-20 | CAD 3.90 | -2.99% | CAD 4.13 | CAD 4.13 | CAD 3.86 | 110.10K |
| 2026-08-19 | CAD 4.02 | -2.66% | CAD 4.12 | CAD 4.15 | CAD 3.95 | 71.90K |
| 2026-08-18 | CAD 4.13 | +1.23% | CAD 4.10 | CAD 4.23 | CAD 4.05 | 52.20K |
| 2026-08-17 | CAD 4.08 | +0.74% | CAD 4.21 | CAD 4.21 | CAD 3.90 | 51.10K |
| 2026-08-14 | CAD 4.05 | -3.80% | CAD 4.15 | CAD 4.22 | CAD 3.99 | 54.60K |
| 2026-08-13 | CAD 4.21 | +0.24% | CAD 4.29 | CAD 4.50 | CAD 4.10 | 145.40K |
| 2026-08-12 | CAD 4.20 | -0.94% | CAD 4.29 | CAD 4.29 | CAD 4.10 | 42.00K |
| 2026-08-11 | CAD 4.24 | +2.17% | CAD 4.28 | CAD 4.36 | CAD 4.13 | 40.50K |
| 2026-08-10 | CAD 4.15 | -1.43% | CAD 4.28 | CAD 4.34 | CAD 4.01 | 86.70K |
| 2026-08-07 | CAD 4.21 | -0.94% | CAD 4.29 | CAD 4.30 | CAD 4.15 | 46.20K |
| 2026-08-06 | CAD 4.25 | -1.62% | CAD 4.45 | CAD 4.45 | CAD 4.17 | 87.80K |
| 2026-08-05 | CAD 4.32 | -1.59% | CAD 4.42 | CAD 4.48 | CAD 4.19 | 71.70K |
| 2026-08-04 | CAD 4.39 | -11.85% | CAD 4.93 | CAD 4.93 | CAD 4.04 | 243.60K |
| 2026-07-31 | CAD 4.98 | -4.23% | CAD 5.20 | CAD 5.20 | CAD 4.94 | 82.90K |
| 2026-07-30 | CAD 5.20 | +5.91% | CAD 4.99 | CAD 5.21 | CAD 4.98 | 59.40K |
| 2026-07-29 | CAD 4.91 | -3.73% | CAD 5.10 | CAD 5.10 | CAD 4.86 | 80.30K |
| 2026-07-28 | CAD 5.10 | -4.67% | CAD 5.40 | CAD 5.40 | CAD 5.10 | 26.30K |
| 2026-07-27 | CAD 5.35 | +3.28% | CAD 5.22 | CAD 5.35 | CAD 5.05 | 63.60K |
| 2026-07-24 | CAD 5.18 | +14.10% | CAD 4.50 | CAD 5.38 | CAD 4.50 | 143.10K |
| 2026-07-23 | CAD 4.54 | -12.86% | CAD 5.29 | CAD 5.44 | CAD 4.50 | 250.80K |
| 2026-07-22 | CAD 5.21 | -4.23% | CAD 5.45 | CAD 5.75 | CAD 5.00 | 192.10K |
| 2026-07-21 | CAD 5.44 | -2.68% | CAD 5.56 | CAD 5.90 | CAD 5.30 | 147.40K |
| 2026-07-20 | CAD 5.59 | -11.27% | CAD 5.61 | CAD 5.90 | CAD 4.65 | 614.40K |
| 2026-07-17 | CAD 6.30 | -52.27% | CAD 11.70 | CAD 11.70 | CAD 6.02 | 559.80K |
| 2026-07-16 | CAD 13.20 | 0.00% | CAD 13.49 | CAD 13.49 | CAD 13.16 | 11.40K |
| 2026-07-15 | CAD 13.20 | -1.12% | CAD 13.35 | CAD 13.35 | CAD 13.20 | 9.50K |
| 2026-07-14 | CAD 13.35 | -0.82% | CAD 13.54 | CAD 13.54 | CAD 13.25 | 4.60K |
| 2026-07-13 | CAD 13.46 | +0.60% | CAD 13.31 | CAD 13.50 | CAD 13.26 | 8.50K |
| 2026-07-10 | CAD 13.38 | -0.96% | CAD 13.44 | CAD 13.66 | CAD 13.30 | 5.30K |
| 2026-07-09 | CAD 13.51 | +0.22% | CAD 13.30 | CAD 13.70 | CAD 13.30 | 6.30K |
| 2026-07-08 | CAD 13.48 | +0.45% | CAD 13.36 | CAD 13.48 | CAD 13.35 | 1.60K |
| 2026-07-07 | CAD 13.42 | -0.45% | CAD 13.55 | CAD 13.55 | CAD 13.40 | 2.20K |
| 2026-07-06 | CAD 13.48 | +0.67% | CAD 13.35 | CAD 13.58 | CAD 13.35 | 2.30K |
| 2026-07-03 | CAD 13.39 | +1.13% | CAD 13.60 | CAD 13.60 | CAD 13.39 | 1.90K |
| 2026-07-02 | CAD 13.24 | -2.65% | CAD 13.32 | CAD 13.49 | CAD 13.23 | 3.50K |
| 2026-06-30 | CAD 13.60 | +1.34% | CAD 13.46 | CAD 13.60 | CAD 13.44 | 16.10K |
| 2026-06-29 | CAD 13.42 | +1.36% | CAD 13.24 | CAD 13.44 | CAD 13.24 | 6.60K |
| 2026-06-26 | CAD 13.24 | -0.60% | CAD 13.41 | CAD 13.45 | CAD 13.24 | 6.20K |
| 2026-06-25 | CAD 13.32 | +1.29% | CAD 13.27 | CAD 13.32 | CAD 13.15 | 5.50K |
| 2026-06-24 | CAD 13.15 | -0.53% | CAD 13.20 | CAD 13.21 | CAD 13.15 | 1.50K |
| 2026-06-23 | CAD 13.22 | +1.23% | CAD 13.17 | CAD 13.22 | CAD 13.06 | 600 |
| 2026-06-22 | CAD 13.06 | -1.21% | CAD 13.28 | CAD 13.37 | CAD 13.06 | 8.10K |
| 2026-06-19 | CAD 13.22 | +0.46% | CAD 13.24 | CAD 13.35 | CAD 13.15 | 8.10K |
| 2026-06-18 | CAD 13.16 | -0.15% | CAD 13.07 | CAD 13.35 | CAD 13.07 | 7.90K |
| 2026-06-17 | CAD 13.18 | -0.38% | CAD 13.23 | CAD 13.33 | CAD 13.13 | 6.40K |
| 2026-06-16 | CAD 13.23 | +0.23% | CAD 13.37 | CAD 13.37 | CAD 13.15 | 12.70K |
| 2026-06-15 | CAD 13.20 | -1.12% | CAD 13.35 | CAD 13.37 | CAD 13.15 | 19.60K |
| 2026-06-12 | CAD 13.35 | +1.29% | CAD 13.20 | CAD 13.35 | CAD 13.15 | 10.50K |
| 2026-06-11 | CAD 13.18 | +0.38% | CAD 13.13 | CAD 13.18 | CAD 13.10 | 3.60K |
| 2026-06-10 | CAD 13.13 | +0.15% | CAD 13.14 | CAD 13.22 | CAD 13.11 | 9.50K |
| 2026-06-09 | CAD 13.11 | +0.15% | CAD 13.16 | CAD 13.18 | CAD 13.09 | 2.10K |
| 2026-06-08 | CAD 13.09 | 0.00% | CAD 13.07 | CAD 13.24 | CAD 13.07 | 6.40K |
| 2026-06-05 | CAD 13.09 | +0.38% | CAD 12.96 | CAD 13.15 | CAD 12.95 | 18.60K |
| 2026-06-04 | CAD 13.04 | +0.54% | CAD 13.03 | CAD 13.08 | CAD 12.93 | 9.30K |
| 2026-06-03 | CAD 12.97 | -0.23% | CAD 12.98 | CAD 13.10 | CAD 12.92 | 25.20K |
| 2026-06-02 | CAD 13.00 | -2.03% | CAD 13.17 | CAD 13.17 | CAD 12.92 | 45.90K |
| 2026-06-01 | CAD 13.27 | -1.70% | CAD 13.29 | CAD 13.48 | CAD 13.17 | 25.40K |
| 2026-05-29 | CAD 13.50 | +0.75% | CAD 13.34 | CAD 13.50 | CAD 13.34 | 10.60K |
| 2026-05-28 | CAD 13.40 | 0.00% | CAD 13.44 | CAD 13.50 | CAD 13.16 | 19.30K |
| 2026-05-27 | CAD 13.40 | 0.00% | CAD 13.44 | CAD 13.44 | CAD 13.30 | 7.40K |
| 2026-05-26 | CAD 13.40 | -0.30% | CAD 13.42 | CAD 13.45 | CAD 13.31 | 5.80K |