Australia markets closed

Bridgemarq Real Estate Services Inc. (BRE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.11-0.07 (-0.53%)
At close: 03:58PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202413.1713.1713.1013.1113.119,300
13 June 202413.1813.2013.1613.1813.186,300
12 June 202413.4913.4913.1813.1813.189,700
11 June 202413.2713.3513.2713.3113.3114,200
10 June 202413.6313.6313.2713.4213.424,900
07 June 202413.5413.5513.5113.5213.521,300
06 June 202413.7113.7213.5513.5513.551,600
05 June 202413.4213.7013.4213.6213.6210,100
04 June 202413.5013.5713.4113.4113.417,600
03 June 202413.5713.6513.5313.6213.629,000
31 May 202413.6513.7013.5413.6113.614,100
31 May 20240.113 Dividend
30 May 202413.7914.0013.7413.8413.7312,800
29 May 202413.6113.7713.6113.7513.641,100
28 May 202413.5813.8413.5813.8413.738,000
27 May 202413.5613.6213.5613.5913.481,000
24 May 202413.5013.6513.5013.6113.507,700
23 May 202413.5013.5913.5013.5913.483,000
22 May 202413.6013.6313.5013.5213.414,200
21 May 202413.3713.6513.3713.6013.498,400
17 May 202413.3213.6013.3113.5013.394,300
16 May 202413.1013.3113.1013.3113.2010,500
15 May 202413.2513.2513.0513.1213.017,100
14 May 202413.2513.2513.1513.2013.097,700
13 May 202413.3913.3913.2813.3513.245,100
10 May 202413.0413.4413.0413.3513.2417,300
09 May 202413.5013.6013.5013.5313.426,700
08 May 202413.5313.6013.5113.5513.441,600
07 May 202413.6513.6513.6013.6213.512,300
06 May 202413.6513.6513.5613.6313.523,700
03 May 202413.6513.6513.5213.6413.533,000
02 May 202413.7013.7013.5313.6513.543,800
01 May 202413.7013.7013.6513.6613.551,300
30 Apr 202413.7513.8413.7513.7513.642,700
29 Apr 202413.7313.7513.7313.7513.64400
29 Apr 20240.113 Dividend
26 Apr 202413.7613.8813.7313.7313.514,300
25 Apr 202413.6313.6513.6313.6513.431,400
24 Apr 202413.5813.6913.5813.6313.412,100
23 Apr 202413.6213.6313.5313.5713.352,100
22 Apr 202413.8813.8813.5513.5513.332,500
19 Apr 202413.6813.6813.5013.5013.282,500
18 Apr 202413.5513.5513.4513.4513.232,200
17 Apr 202413.5013.5713.4513.4513.234,300
16 Apr 202413.6213.6213.4313.4613.243,400
15 Apr 202413.6513.6813.4813.5213.3011,100
12 Apr 202413.7513.7513.6113.6513.436,000
11 Apr 202413.7913.8513.7513.7513.539,000
10 Apr 202413.9213.9213.8213.8213.59800
09 Apr 202413.8313.9513.8113.9513.723,300
08 Apr 202413.9513.9513.7713.8413.617,200
05 Apr 202413.8413.8513.8113.8113.584,400
04 Apr 202413.9213.9213.8013.9013.674,800
03 Apr 202413.8513.9113.8513.9113.68900
02 Apr 202413.8313.8813.7813.8413.612,500
01 Apr 202413.9413.9413.8013.9213.699,600
28 Mar 202413.8314.0013.8313.9713.748,800
27 Mar 202413.9014.0513.9014.0513.824,000
27 Mar 20240.113 Dividend
26 Mar 202414.0514.0513.9214.0013.663,000
25 Mar 202414.1414.1413.9113.9513.615,900
22 Mar 202413.8914.0213.8814.0013.664,100
21 Mar 202413.8314.0813.8314.0513.719,100
20 Mar 202413.7413.9313.5613.8913.5515,000
19 Mar 202413.3613.8513.3613.7013.3712,600
18 Mar 202413.9413.9413.3513.4613.1336,000
15 Mar 202414.2214.2214.0014.0013.669,400
14 Mar 202414.0314.2514.0214.2513.909,100
13 Mar 202414.2614.2614.0214.0213.6811,700
12 Mar 202414.2914.2914.1514.2213.873,800
11 Mar 202414.2914.3414.1614.3013.954,100
08 Mar 202414.2114.3514.2114.2813.9316,300
07 Mar 202414.2814.2814.2114.2113.873,200
06 Mar 202414.2514.2814.1714.2813.933,800
05 Mar 202414.2014.3014.1214.3013.954,000
04 Mar 202414.2514.3514.1514.2813.9310,300
01 Mar 202414.0514.1814.0014.1813.846,000
29 Feb 202414.0414.1114.0214.0513.713,400
28 Feb 202414.0814.0813.8913.9513.615,500
28 Feb 20240.113 Dividend
27 Feb 202413.8014.1213.8013.9213.4716,400
26 Feb 202413.7713.8513.7213.8113.3712,800
23 Feb 202413.6013.7613.5713.7613.322,900
22 Feb 202413.5513.5713.5513.5713.132,500
21 Feb 202413.5713.6413.5213.6013.162,100
20 Feb 202413.8013.8513.4513.5713.1313,900
16 Feb 202413.7713.8313.7713.7713.336,600
15 Feb 202413.3613.7913.3613.7413.304,300
14 Feb 202413.4713.6213.4213.6213.1813,000
13 Feb 202413.5113.5213.3513.3512.926,800
12 Feb 202413.4813.6513.4813.6213.183,000
09 Feb 202413.4013.5213.3013.5213.085,000
08 Feb 202413.6013.6013.3113.3612.935,700
07 Feb 202413.7013.7013.5613.6413.204,300
06 Feb 202413.6113.6213.5613.5713.132,800
05 Feb 202413.7013.7413.5013.6513.2120,300
02 Feb 202413.7013.7013.5013.5713.134,900
01 Feb 202413.7213.7213.4213.4813.055,800
31 Jan 202413.5313.5313.1313.2412.8111,000
30 Jan 202413.7013.7013.5013.5513.117,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...