Bridgemarq Real Estate Services, Inc. BRE
TSX · Kanada · Çeşitli
CAD 3,09+0,09 (+%3,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |