Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Bridgemarq Real Estate Services Inc (BRE)
Bridgemarq Real Estate Services Inc (BRE) Historical

BRE Bridgemarq Real Estate Services Inc

13.41

-0.21 (-1.54%)

Jun 04 2024 - Closed

Delayed by 15 minutes

BRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	13.62	0.00	0.00%	13.62	13.62	13.62	0
Jun 03 2024	13.62	0.01	0.07%	13.57	13.65	13.53	8,996
May 31 2024	13.61	-0.23	-1.66%	13.65	13.68	13.54	4,092
May 30 2024	13.84	0.09	0.65%	13.79	14.00	13.75	12,847
May 29 2024	13.75	-0.09	-0.65%	13.61	13.77	13.61	1,121
May 28 2024	13.84	0.25	1.84%	13.58	13.84	13.58	7,971
May 27 2024	13.59	-0.02	-0.15%	13.56	13.62	13.56	1,014
May 24 2024	13.61	0.02	0.15%	13.50	13.65	13.50	7,657
May 23 2024	13.59	0.07	0.52%	13.50	13.59	13.50	3,013
May 22 2024	13.52	-0.08	-0.59%	13.60	13.60	13.50	4,221
May 21 2024	13.60	0.10	0.74%	13.37	13.65	13.37	8,368
May 17 2024	13.50	0.19	1.43%	13.32	13.60	13.31	4,289
May 16 2024	13.31	0.19	1.45%	13.10	13.31	13.10	10,467
May 15 2024	13.12	-0.08	-0.61%	13.25	13.25	13.05	7,073
May 14 2024	13.20	-0.15	-1.12%	13.25	13.25	13.15	7,744
May 13 2024	13.35	0.00	0.00%	13.39	13.39	13.28	5,071
May 10 2024	13.35	-0.18	-1.33%	13.04	13.44	13.04	17,287
May 09 2024	13.53	-0.02	-0.15%	13.50	13.60	13.50	6,670
May 08 2024	13.55	-0.07	-0.51%	13.53	13.60	13.51	1,644
May 07 2024	13.62	-0.01	-0.07%	13.65	13.65	13.60	2,301
May 06 2024	13.63	-0.01	-0.07%	13.65	13.65	13.56	3,736
May 03 2024	13.64	-0.01	-0.07%	13.65	13.65	13.52	3,021
May 02 2024	13.65	-0.01	-0.07%	13.70	13.70	13.53	3,784
May 01 2024	13.66	-0.09	-0.65%	13.70	13.70	13.65	1,252
Apr 30 2024	13.75	0.00	0.00%	13.75	13.84	13.75	2,732
Apr 29 2024	13.75	0.10	0.73%	13.73	13.75	13.73	358
Apr 26 2024	13.65	0.00	0.00%	13.65	13.65	13.65	0
Apr 25 2024	13.65	0.02	0.15%	13.63	13.65	13.63	1,430
Apr 24 2024	13.63	0.06	0.44%	13.58	13.69	13.58	2,144
Apr 23 2024	13.57	0.02	0.15%	13.62	13.63	13.55	2,073
Apr 22 2024	13.55	0.05	0.37%	13.88	13.88	13.55	2,510
Apr 19 2024	13.50	0.05	0.37%	13.68	13.68	13.50	2,523
Apr 18 2024	13.45	0.00	0.00%	13.55	13.55	13.45	2,225
Apr 17 2024	13.45	-0.01	-0.07%	13.50	13.57	13.45	4,258
Apr 16 2024	13.46	-0.06	-0.44%	13.62	13.62	13.43	3,405
Apr 15 2024	13.52	-0.13	-0.95%	13.65	13.65	13.48	11,072
Apr 12 2024	13.65	-0.10	-0.73%	13.75	13.75	13.61	5,958
Apr 11 2024	13.75	-0.07	-0.51%	13.79	13.82	13.75	8,982
Apr 10 2024	13.82	-0.13	-0.93%	13.92	13.92	13.82	828
Apr 09 2024	13.95	0.11	0.79%	13.83	13.95	13.81	3,324
Apr 08 2024	13.84	0.03	0.22%	13.95	13.95	13.77	7,205
Apr 05 2024	13.81	-0.09	-0.65%	13.84	13.85	13.81	4,406
Apr 04 2024	13.90	-0.01	-0.07%	13.92	13.92	13.80	4,773
Apr 03 2024	13.91	0.07	0.51%	13.85	13.91	13.85	880
Apr 02 2024	13.84	-0.08	-0.57%	13.83	13.85	13.78	2,496
Apr 01 2024	13.92	-0.05	-0.36%	13.94	13.94	13.80	9,606
Mar 28 2024	13.97	-0.08	-0.57%	13.83	14.00	13.83	8,844
Mar 27 2024	14.05	0.05	0.36%	13.90	14.05	13.90	3,975
Mar 26 2024	14.00	0.05	0.36%	14.05	14.05	13.92	3,039
Mar 25 2024	13.95	-0.05	-0.36%	14.14	14.14	13.91	5,854
Mar 22 2024	14.00	-0.05	-0.36%	13.89	14.02	13.88	4,140
Mar 21 2024	14.05	0.16	1.15%	13.83	14.08	13.83	9,072
Mar 20 2024	13.89	0.19	1.39%	13.74	13.93	13.56	15,024
Mar 19 2024	13.70	0.24	1.78%	13.36	13.85	13.36	12,612
Mar 18 2024	13.46	-0.54	-3.86%	13.94	13.94	13.35	36,039
Mar 15 2024	14.00	-0.25	-1.75%	14.22	14.22	14.00	9,374
Mar 14 2024	14.25	0.23	1.64%	14.03	14.25	14.02	9,136
Mar 13 2024	14.02	-0.20	-1.41%	14.26	14.26	14.02	11,722
Mar 12 2024	14.22	-0.08	-0.56%	14.29	14.29	14.15	3,818
Mar 11 2024	14.30	0.02	0.14%	14.29	14.34	14.16	4,051
Mar 08 2024	14.28	0.07	0.49%	14.21	14.35	14.21	16,257
Mar 07 2024	14.21	-0.07	-0.49%	14.28	14.28	14.21	3,187

Bridgemarq Real Estate S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions