Toronto - Free Realtime Quote
CAD
Bridgemarq Real Estate Services Inc. (BRE.TO)
2.3500
+0.0400
(+1.73%)
As of 2:37:45 PM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.3100
2.4500
2.3100
2.3500
2.3500
25,197
Oct 30, 2026
2.4900
2.4900
2.2800
2.3100
2.3100
44,400
Oct 29, 2026
2.6400
2.6400
2.3500
2.4000
2.4000
32,600
Oct 28, 2026
2.4000
2.5300
2.3800
2.5100
2.5100
31,800
Oct 27, 2026
2.3000
2.3900
2.2400
2.3700
2.3700
24,100
Oct 26, 2026
2.3300
2.4100
2.2900
2.3200
2.3200
31,700
Oct 23, 2026
2.4800
2.4800
2.3000
2.3700
2.3700
54,000
Oct 22, 2026
2.4400
2.4900
2.3700
2.4900
2.4900
22,600
Oct 21, 2026
2.4100
2.5300
2.3500
2.3900
2.3900
26,200
Oct 20, 2026
2.4200
2.5700
2.3700
2.4800
2.4800
53,800
Oct 19, 2026
2.4900
2.5400
2.3500
2.4400
2.4400
44,100
Oct 16, 2026
2.5500
2.6400
2.4500
2.5300
2.5300
63,900
Oct 15, 2026
2.6700
2.7000
2.5500
2.5900
2.5900
38,300
Oct 14, 2026
2.8100
2.8100
2.5500
2.6600
2.6600
33,300
Oct 13, 2026
2.7400
2.7900
2.5300
2.7500
2.7500
83,800
Oct 9, 2026
2.8300
2.9400
2.7000
2.7700
2.7700
77,800
Oct 8, 2026
2.9500
2.9900
2.8400
2.8400
2.8400
47,400
Oct 7, 2026
2.9600
3.1500
2.8200
2.9800
2.9800
51,300
Oct 6, 2026
2.9600
3.0200
2.8900
2.9300
2.9300
45,500
Oct 5, 2026
3.1300
3.1300
2.9500
2.9700
2.9700
63,600
Oct 2, 2026
3.1000
3.4000
3.1000
3.2200
3.2200
119,800
Oct 1, 2026
3.1000
3.1200
2.8000
3.0900
3.0900
174,000
Sep 30, 2026
3.0300
3.0900
3.0000
3.0000
3.0000
24,100
Sep 29, 2026
3.0900
3.0900
2.9900
3.0300
3.0300
21,200
Sep 28, 2026
3.0400
3.1100
3.0000
3.0500
3.0500
49,100
Sep 25, 2026
3.1900
3.2500
3.1500
3.1800
3.1800
30,700
Sep 24, 2026
3.2200
3.2500
3.0200
3.2400
3.2400
55,600
Sep 23, 2026
3.2900
3.2900
3.1200
3.2000
3.2000
28,800
Sep 22, 2026
3.2900
3.2900
3.2000
3.2200
3.2200
8,300
Sep 21, 2026
3.2100
3.3000
3.2100
3.2900
3.2900
17,400
Sep 18, 2026
3.1800
3.2800
3.1700
3.2800
3.2800
24,900
Sep 17, 2026
3.2500
3.2700
3.0700
3.2300
3.2300
41,200
Sep 16, 2026
3.3600
3.3600
3.1000
3.1500
3.1500
37,700
Sep 15, 2026
3.2900
3.3200
3.2200
3.3100
3.3100
32,800
Sep 14, 2026
3.1700
3.3700
3.1700
3.3200
3.3200
52,100
Sep 11, 2026
3.0800
3.1900
2.9700
3.1500
3.1500
120,000
Sep 10, 2026
3.0900
3.1200
3.0000
3.0100
3.0100
90,700
Sep 9, 2026
3.2000
3.2800
3.0700
3.1300
3.1300
54,700
Sep 8, 2026
3.3200
3.3800
3.2200
3.2900
3.2900
94,300
Sep 4, 2026
3.4000
3.4500
3.3200
3.3800
3.3800
46,600
Sep 3, 2026
3.5700
3.6300
3.4100
3.4700
3.4700
84,300
Sep 2, 2026
3.6600
3.6600
3.5700
3.5700
3.5700
46,600
Sep 1, 2026
3.6900
3.8200
3.6500
3.6600
3.6600
68,100
Aug 31, 2026
3.7700
3.7700
3.7000
3.7200
3.7200
24,700
Aug 28, 2026
3.7900
3.8500
3.7700
3.7800
3.7800
23,000
Aug 27, 2026
3.7800
3.8400
3.7000
3.7900
3.7900
49,200
Aug 26, 2026
3.9700
3.9900
3.7200
3.8000
3.8000
99,600
Aug 25, 2026
3.7500
4.0100
3.7500
3.9900
3.9900
92,100
Aug 24, 2026
3.9000
3.9000
3.6900
3.7800
3.7800
83,400
Aug 21, 2026
4.0400
4.0400
3.8500
3.8800
3.8800
52,100
Aug 20, 2026
4.1300
4.1300
3.8600
3.9000
3.9000
110,100
Aug 19, 2026
4.1200
4.1500
3.9500
4.0200
4.0200
71,900
Aug 18, 2026
4.1000
4.2300
4.0500
4.1300
4.1300
52,200
Aug 17, 2026
4.2100
4.2100
3.9000
4.0800
4.0800
51,100
Aug 14, 2026
4.1500
4.2200
3.9900
4.0500
4.0500
54,600
Aug 13, 2026
4.2900
4.5000
4.1000
4.2100
4.2100
145,400
Aug 12, 2026
4.2900
4.2900
4.1000
4.2000
4.2000
42,000
Aug 11, 2026
4.2800
4.3600
4.1300
4.2400
4.2400
40,500
Aug 10, 2026
4.2800
4.3400
4.0100
4.1500
4.1500
86,700
Aug 7, 2026
4.2900
4.3000
4.1500
4.2100
4.2100
46,200
Aug 6, 2026
4.4500
4.4500
4.1700
4.2500
4.2500
87,800
Aug 5, 2026
4.4200
4.4800
4.1900
4.3200
4.3200
71,700
Aug 4, 2026
4.9300
4.9300
4.0400
4.3900
4.3900
243,600
Jul 31, 2026
5.2000
5.2000
4.9400
4.9800
4.9800
82,900
Jul 30, 2026
4.9900
5.2100
4.9800
5.2000
5.2000
59,400
Jul 29, 2026
5.1000
5.1000
4.8600
4.9100
4.9100
80,300
Jul 28, 2026
5.4000
5.4000
5.1000
5.1000
5.1000
26,300
Jul 27, 2026
5.2200
5.3500
5.0500
5.3500
5.3500
63,600
Jul 24, 2026
4.5000
5.3800
4.5000
5.1800
5.1800
143,100
Jul 23, 2026
5.2900
5.4400
4.5000
4.5400
4.5400
250,800
Jul 22, 2026
5.4500
5.7500
5.0000
5.2100
5.2100
192,100
Jul 21, 2026
5.5600
5.9000
5.3000
5.4400
5.4400
147,400
Jul 20, 2026
5.6100
5.9000
4.6500
5.5900
5.5900
614,400
Jul 17, 2026
11.7000
11.7000
6.0200
6.3000
6.3000
559,800
Jul 16, 2026
13.4900
13.4900
13.1600
13.2000
13.2000
11,400
Jul 15, 2026
13.3500
13.3500
13.2000
13.2000
13.2000
9,500
Jul 14, 2026
13.5400
13.5400
13.2500
13.3500
13.3500
4,600
Jul 13, 2026
13.3100
13.5000
13.2600
13.4600
13.4600
8,500
Jul 10, 2026
13.4400
13.6600
13.3000
13.3800
13.3800
5,300
Jul 9, 2026
13.3000
13.7000
13.3000
13.5100
13.5100
6,300
Jul 8, 2026
13.3600
13.4800
13.3500
13.4800
13.4800
1,600
Jul 7, 2026
13.5500
13.5500
13.4000
13.4200
13.4200
2,200
Jul 6, 2026
13.3500
13.5800
13.3500
13.4800
13.4800
2,300
Jul 3, 2026
13.6000
13.6000
13.3900
13.3900
13.3900
1,900
Jul 2, 2026
13.3200
13.4900
13.2300
13.2400
13.2400
3,500
Jun 30, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
13.4600
13.6000
13.4400
13.6000
13.6000
16,100
Jun 29, 2026
13.2400
13.4400
13.2400
13.4200
13.3070
6,600
Jun 26, 2026
13.4100
13.4500
13.2400
13.2400
13.1285
6,200
Jun 25, 2026
13.2700
13.3200
13.1500
13.3200
13.2078
5,500
Jun 24, 2026
13.2000
13.2100
13.1500
13.1500
13.0393
1,500
Jun 23, 2026
13.1700
13.2200
13.0600
13.2200
13.1087
600
Jun 22, 2026
13.2800
13.3700
13.0600
13.0600
12.9500
8,100
Jun 19, 2026
13.2400
13.3500
13.1500
13.2200
13.1087
8,100
Jun 18, 2026
13.0700
13.3500
13.0700
13.1600
13.0492
7,900
Jun 17, 2026
13.2300
13.3300
13.1300
13.1800
13.0690
6,400
Jun 16, 2026
13.3700
13.3700
13.1500
13.2300
13.1186
12,700
Jun 15, 2026
13.3500
13.3700
13.1500
13.2000
13.0889
19,600
Jun 12, 2026
13.2000
13.3500
13.1500
13.3500
13.2376
10,500
Jun 11, 2026
13.1300
13.1800
13.1000
13.1800
13.0690
3,600
Jun 10, 2026
13.1400
13.2200
13.1100
13.1300
13.0194
9,500
Jun 9, 2026
13.1600
13.1800
13.0900
13.1100
12.9996
2,100
Jun 8, 2026
13.0700
13.2400
13.0700
13.0900
12.9798
6,400
Jun 5, 2026
12.9600
13.1500
12.9500
13.0900
12.9798
18,600
Jun 4, 2026
13.0300
13.0800
12.9300
13.0400
12.9302
9,300
Jun 3, 2026
12.9800
13.1000
12.9200
12.9700
12.8608
25,200
Jun 2, 2026
13.1700
13.1700
12.9200
13.0000
12.8905
45,900
Jun 1, 2026
13.2900
13.4800
13.1700
13.2700
13.1583
25,400
May 29, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
13.3400
13.5000
13.3400
13.5000
13.3863
10,600
May 28, 2026
13.4400
13.5000
13.1600
13.4000
13.1751
19,300
May 27, 2026
13.4400
13.4400
13.3000
13.4000
13.1751
7,400
May 26, 2026
13.4200
13.4500
13.3100
13.4000
13.1751
5,800
May 25, 2026
13.5100
13.5900
13.4400
13.4400
13.2144
7,700
May 22, 2026
13.2500
13.5000
13.1800
13.4300
13.2046
14,900
May 21, 2026
13.2500
13.2700
13.0800
13.2700
13.0473
12,500
May 20, 2026
13.3000
13.5300
13.2500
13.3300
13.1063
8,200
May 19, 2026
13.4500
13.4500
13.1600
13.3000
13.0768
23,500
May 15, 2026
13.3600
13.5400
13.2900
13.4500
13.2243
13,600
May 14, 2026
13.5000
13.5000
13.1800
13.3000
13.0768
45,300
May 13, 2026
13.2700
13.7000
12.9600
13.5000
13.2734
38,700
May 12, 2026
13.7500
13.7500
13.5500
13.6900
13.4603
19,600
May 11, 2026
13.9900
13.9900
13.6000
13.6000
13.3718
19,700
May 8, 2026
14.0300
14.2500
13.7600
13.7600
13.5291
16,700
May 7, 2026
13.9400
14.0400
13.9400
13.9700
13.7356
5,800
May 6, 2026
14.0300
14.0300
13.7500
13.9300
13.6962
9,000
May 5, 2026
13.9000
14.0900
13.6500
13.8600
13.6274
19,900
May 4, 2026
13.9400
13.9800
13.9200
13.9400
13.7061
5,500
May 1, 2026
14.1900
14.3000
13.9800
14.0100
13.7749
12,500
Apr 30, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
14.0300
14.3000
14.0200
14.1600
13.9224
6,600
Apr 29, 2026
14.0100
14.2500
14.0000
14.1300
13.7818
10,700
Apr 28, 2026
14.0100
14.0700
14.0000
14.0000
13.6550
4,400
Apr 27, 2026
14.1000
14.1400
14.0200
14.0500
13.7037
9,800
Apr 24, 2026
14.0900
14.2800
14.0400
14.0600
13.7135
6,700
Apr 23, 2026
14.1200
14.3200
14.0700
14.0800
13.7330
15,500
Apr 22, 2026
14.1200
14.1400
14.0100
14.1000
13.7525
5,600
Apr 21, 2026
14.0500
14.1500
13.8000
14.0800
13.7330
12,500
Apr 20, 2026
13.9000
14.0700
13.9000
14.0600
13.7135
6,800
Apr 17, 2026
13.9400
14.1300
13.7000
13.8500
13.5087
11,700
Apr 16, 2026
13.9500
14.1400
13.8800
13.9500
13.6062
7,600
Apr 15, 2026
14.0800
14.2200
13.9500
13.9600
13.6160
20,600
Apr 14, 2026
13.7100
14.0900
13.7100
14.0800
13.7330
13,500
Apr 13, 2026
13.6500
13.8600
13.6500
13.6700
13.3331
6,800
Apr 10, 2026
13.6500
13.9000
13.6500
13.6500
13.3136
3,100
Apr 9, 2026
13.6100
13.8200
13.5600
13.6000
13.2648
6,500
Apr 8, 2026
13.8900
13.8900
13.6100
13.6100
13.2746
5,000
Apr 7, 2026
13.6200
13.7000
13.5500
13.5500
13.2161
3,700
Apr 6, 2026
13.6600
13.8100
13.5000
13.7100
13.3721
9,600
Apr 2, 2026
13.6800
13.8000
13.6700
13.6700
13.3331
4,400
Apr 1, 2026
13.9800
13.9800
13.5100
13.8000
13.4599
10,700
Mar 31, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
13.5900
13.7100
13.5100
13.6300
13.2941
4,500
Mar 30, 2026
13.6300
13.9200
13.5100
13.5100
13.0668
10,400
Mar 27, 2026
13.7000
13.7100
13.5800
13.5800
13.1345
18,800
Mar 26, 2026
13.7900
13.9000
13.7000
13.7000
13.2506
7,700
Mar 25, 2026
13.9900
14.1400
13.9000
13.9500
13.4924
18,000
Mar 24, 2026
13.7100
13.9800
13.7100
13.9800
13.5214
1,900
Mar 23, 2026
13.9000
13.9100
13.7500
13.8700
13.4150
2,800
Mar 20, 2026
13.9000
13.9000
13.7000
13.7300
13.2796
13,000
Mar 19, 2026
13.9600
13.9600
13.7000
13.8200
13.3667
7,700
Mar 18, 2026
13.9500
13.9900
13.8200
13.9800
13.5214
3,800
Mar 17, 2026
13.9800
13.9900
13.8100
13.9900
13.5311
6,800
Mar 16, 2026
13.8900
14.0000
13.6500
13.8100
13.3570
11,300
Mar 13, 2026
13.7600
14.0000
13.7100
14.0000
13.5408
6,300
Mar 12, 2026
13.7000
13.8000
13.6600
13.8000
13.3473
5,600
Mar 11, 2026
13.8200
13.9500
13.7000
13.7100
13.2603
6,900
Mar 10, 2026
13.9800
13.9900
13.7200
13.8200
13.3667
2,600
Mar 9, 2026
13.9000
13.9000
13.7000
13.7600
13.3086
11,800
Mar 6, 2026
14.0000
14.1400
13.9000
14.0000
13.5408
12,200
Mar 5, 2026
14.0200
14.0200
13.9600
13.9900
13.5311
5,000
Mar 4, 2026
13.9700
14.1600
13.8900
14.1600
13.6955
14,800
Mar 3, 2026
14.2000
14.2000
13.9500
13.9600
13.5021
13,500
Mar 2, 2026
14.3200
14.3500
14.1500
14.3000
13.8309
19,100
Feb 27, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
14.1200
14.4000
14.1200
14.4000
13.9276
26,700
Feb 26, 2026
14.1600
14.2000
14.1200
14.2000
13.6249
12,600
Feb 25, 2026
14.1100
14.2000
14.0300
14.1900
13.6153
12,800
Feb 24, 2026
14.0900
14.1500
13.9500
14.1000
13.5290
6,400
Feb 23, 2026
14.1500
14.1500
13.9500
14.0800
13.5098
11,100
Feb 20, 2026
14.1500
14.1500
14.0400
14.1500
13.5769
5,000
Feb 19, 2026
14.3100
14.3100
13.9500
14.0500
13.4810
15,100
Feb 18, 2026
14.1400
14.2500
14.1200
14.1200
13.5481
6,400
Feb 17, 2026
14.1700
14.2000
14.1000
14.1800
13.6057
6,200
Feb 13, 2026
14.1200
14.3600
14.0400
14.2000
13.6249
8,500
Feb 12, 2026
14.0800
14.2800
13.9600
14.0700
13.5002
21,600
Feb 11, 2026
14.1400
14.2000
13.9500
14.0600
13.4906
13,700
Feb 10, 2026
14.4000
14.4000
14.2000
14.3300
13.7496
10,300
Feb 9, 2026
14.3900
14.5500
14.3000
14.5000
13.9128
9,800
Feb 6, 2026
14.3300
14.3800
14.2200
14.2900
13.7113
6,200
Feb 5, 2026
14.3500
14.3500
14.1100
14.2500
13.6729
5,800
Feb 4, 2026
14.0500
14.3500
14.0500
14.3500
13.7688
9,400
Feb 3, 2026
14.1000
14.2400
13.9700
14.0700
13.5002
14,300
Feb 2, 2026
14.1900
14.1900
13.9600
14.0900
13.5194
8,000
Jan 30, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
14.1900
14.1900
13.7400
13.8500
13.2891
7,600
Jan 29, 2026
14.1500
14.3200
13.8500
14.3200
13.6316
37,800
Jan 28, 2026
14.1200
14.1500
14.0000
14.0000
13.3270
15,600
Jan 27, 2026
14.0000
14.1500
13.9600
14.0800
13.4032
5,900
Jan 26, 2026
14.1500
14.1500
13.8800
14.0200
13.3460
4,700
Jan 23, 2026
14.1600
14.2000
14.0900
14.0900
13.4127
12,100
Jan 22, 2026
13.8600
14.3000
13.7800
14.0700
13.3936
30,500
Jan 21, 2026
13.9900
13.9900
13.6100
13.8700
13.2032
12,200
Jan 20, 2026
13.9300
13.9800
13.5900
13.6500
12.9938
24,500
Jan 19, 2026
13.9900
14.0000
13.6900
14.0000
13.3270
18,700
Jan 16, 2026
13.6800
13.9500
13.6200
13.9500
13.2794
8,500
Jan 15, 2026
13.6200
13.8400
13.5000
13.7400
13.0795
11,500
Jan 14, 2026
13.5900
13.6500
13.4500
13.6200
12.9653
8,000
Jan 13, 2026
13.5100
13.6000
13.4300
13.4800
12.8320
9,300
Jan 12, 2026
13.6900
13.6900
13.3500
13.3700
12.7273
27,300
Jan 9, 2026
13.3100
13.7100
13.3100
13.5000
12.8510
14,200
Jan 8, 2026
13.1600
13.4700
13.1600
13.3300
12.6892
9,200
Jan 7, 2026
13.5100
13.5100
13.1800
13.2900
12.6511
8,800
Jan 6, 2026
13.2900
13.4700
13.1500
13.3000
12.6607
21,900
Jan 5, 2026
13.4400
13.4400
13.0600
13.1100
12.4798
11,700
Jan 2, 2026
13.4000
13.5000
13.3200
13.4600
12.8130
11,400
Dec 31, 2025
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
13.2400
13.5000
13.0600
13.2200
12.5845
18,800
Dec 30, 2025
12.8900
13.4400
12.8600
13.0100
12.2770
22,300
Dec 29, 2025
13.0200
13.1800
12.8400
12.8900
12.1638
19,600
Dec 24, 2025
13.1800
13.1800
13.0200
13.0900
12.3525
2,300
Dec 23, 2025
13.2800
13.3300
13.1000
13.1000
12.3620
14,800
Dec 22, 2025
13.4100
13.4700
13.1700
13.1700
12.4280
10,100
Dec 19, 2025
13.2000
13.5100
13.2000
13.5100
12.7489
16,800
Dec 18, 2025
13.1300
13.2500
13.0000
13.1000
12.3620
5,800
Dec 17, 2025
13.1000
13.2200
13.0200
13.0700
12.3336
12,200
Dec 16, 2025
13.1600
13.3000
13.0900
13.1000
12.3620
17,000
Dec 15, 2025
13.2000
13.2900
13.0400
13.1600
12.4186
18,200
Dec 12, 2025
13.2200
13.2200
13.0600
13.2000
12.4563
7,700
Dec 11, 2025
13.0500
13.2000
13.0500
13.1400
12.3997
8,000
Dec 10, 2025
12.9800
13.1000
12.8300
12.9800
12.2487
16,700
Dec 9, 2025
12.5300
12.9500
12.5300
12.8200
12.0977
15,000
Dec 8, 2025
12.6900
12.7900
12.3500
12.5200
11.8146
39,100
Dec 5, 2025
12.7500
12.9100
12.6500
12.6500
11.9373
11,400
Dec 4, 2025
13.0000
13.0000
12.7500
12.7500
12.0317
27,000
Dec 3, 2025
12.9800
13.0000
12.9000
12.9900
12.2581
15,600
Dec 2, 2025
13.0100
13.1000
12.9800
12.9800
12.2487
10,100
Dec 1, 2025
12.9500
13.0700
12.9300
12.9800
12.2487
13,700
Nov 28, 2025
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
13.0600
13.1500
12.9600
13.1200
12.3808
7,800
Nov 27, 2025
13.1300
13.2400
13.0500
13.0600
12.2176
8,600
Nov 26, 2025
12.8500
13.1100
12.8500
13.1100
12.2643
12,300
Nov 25, 2025
12.7400
12.9700
12.7400
12.9200
12.0866
6,600
Nov 24, 2025
12.6900
12.8400
12.6500
12.6700
11.8527
15,400
Nov 21, 2025
12.6100
12.8500
12.5700
12.6400
11.8247
13,900
Nov 20, 2025
12.7100
12.8600
12.5400
12.6100
11.7966
18,500
Nov 19, 2025
12.9100
13.0000
12.6800
12.6800
11.8621
27,800
Nov 18, 2025
12.8500
13.0000
12.8400
12.9800
12.1427
9,600
Nov 17, 2025
13.0200
13.1300
12.8600
12.9300
12.0960
8,400
Nov 14, 2025
12.8500
13.1500
12.8500
13.0000
12.1614
35,300
Nov 13, 2025
13.1500
13.1500
12.8600
12.9500
12.1147
27,000
Nov 12, 2025
13.2300
13.3500
13.0600
13.1500
12.3018
21,500
Nov 11, 2025
13.4000
13.4400
12.7500
13.2100
12.3579
19,800
Nov 10, 2025
13.2600
13.5200
13.2600
13.4000
12.5356
6,500
Nov 7, 2025
13.5000
13.5000
13.0900
13.2600
12.4047
2,400
Nov 6, 2025
13.3100
13.3600
12.9000
13.3600
12.4982
25,700
Nov 5, 2025
13.4600
13.4600
13.1600
13.3100
12.4514
18,800
Nov 4, 2025
13.5400
13.5400
13.3000
13.3900
12.5263
18,400
Nov 3, 2025
13.9000
13.9000
13.5700
13.5700
12.6947
9,100
