Advertisement
U.S. markets open in 5 hours 15 minutes

Bridgemarq Real Estate Services Inc. (BRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
15.18+0.06 (+0.40%)
At close: 03:59PM EDT

  • Dividend

    BRE.TO announced a cash dividend of 0.112 with an ex-date of Oct. 31, 2024

Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202415.3215.3215.0715.1815.1810,500
Oct 25, 202415.0915.1215.0515.1215.122,800
Oct 24, 202414.9815.0914.9615.0915.094,000
Oct 23, 202414.9014.9614.9014.9214.922,800
Oct 22, 202415.0015.0014.8914.9514.953,900
Oct 21, 202415.0215.0515.0015.0415.046,500
Oct 18, 202415.0915.1915.0415.0615.068,200
Oct 17, 202415.0015.1014.9215.0915.0920,100
Oct 16, 202414.8915.0014.8615.0015.0026,800
Oct 15, 202414.6014.8414.5514.8414.8418,300
Oct 11, 202414.6514.6714.5114.6714.6711,200
Oct 10, 202414.5514.6214.5514.6014.6012,500
Oct 09, 202414.6514.6514.5514.6314.638,300
Oct 08, 202414.7614.7614.5514.7014.7014,100
Oct 07, 202414.2914.7114.2914.6214.6219,500
Oct 04, 202414.1014.3214.0814.3214.3214,200
Oct 03, 202414.1014.1013.9714.0814.084,200
Oct 02, 202414.0814.1013.9614.0114.012,400
Oct 01, 202414.0714.0713.9314.0014.003,600
Sep 30, 202414.1614.1913.9514.0014.0012,100
Sep 27, 202414.1914.2314.0514.2014.209,300
Sep 27, 20240.113 Dividend
Sep 26, 202414.1814.2414.1114.1714.066,900
Sep 25, 202414.2314.2313.9014.0213.917,600
Sep 24, 202414.0314.1414.0314.1414.034,800
Sep 23, 202414.0014.2013.9514.2014.096,600
Sep 20, 202413.8514.0013.8014.0013.898,500
Sep 19, 202413.9113.9113.8013.8513.7413,100
Sep 18, 202413.5113.9013.5113.7513.6410,400
Sep 17, 202413.8513.8813.7113.7813.6716,200
Sep 16, 202413.8213.9013.6813.9013.795,400
Sep 13, 202413.9013.9013.6013.6813.574,600
Sep 12, 202413.6913.8713.6713.7213.619,500
Sep 11, 202413.7013.8013.6313.7813.673,500
Sep 10, 202413.6913.8013.2013.8013.6923,400
Sep 09, 202413.4513.5313.3513.4913.387,400
Sep 06, 202413.6213.7013.4813.6713.566,800
Sep 05, 202413.5213.7913.5013.5513.444,000
Sep 04, 202413.5513.7813.5513.7013.593,100
Sep 03, 202413.6913.6913.5013.5013.397,800
Aug 30, 202413.6613.7013.6013.7013.599,200
Aug 30, 20240.113 Dividend
Aug 29, 202413.6813.6813.4413.6613.447,500
Aug 28, 202413.5513.7013.5513.6713.4513,400
Aug 27, 202413.6013.6413.5413.6313.4111,300
Aug 26, 202413.6013.6013.5013.5713.358,100
Aug 23, 202413.2013.5613.2013.5013.2810,900
Aug 22, 202413.2013.3213.1713.1912.9811,300
Aug 21, 202413.1113.3813.1113.2012.994,700
Aug 20, 202413.2513.3513.1413.3213.107,600
Aug 19, 202413.2013.2913.1013.1712.964,500
Aug 16, 202413.1813.1812.9613.0612.856,300
Aug 15, 202413.3413.3413.1113.1812.9710,200
Aug 14, 202413.2213.4013.2213.2813.072,300
Aug 13, 202413.1913.4513.0213.1112.9016,900
Aug 12, 202412.3612.6912.3612.4812.281,800
Aug 09, 202412.4112.5312.4112.4212.221,100
Aug 08, 202412.2212.7412.2212.6812.4710,600
Aug 07, 202412.5812.6012.2512.2812.0819,100
Aug 06, 202412.3912.4912.2912.3412.1413,500
Aug 02, 202412.5912.5912.4012.5612.366,700
Aug 01, 202413.0613.0612.5512.6012.4015,300
Jul 31, 202412.9913.2512.9213.0612.856,100
Jul 31, 20240.113 Dividend
Jul 30, 202413.3213.3213.0913.1012.785,200
Jul 29, 202412.7213.1312.7213.0312.715,700
Jul 26, 202412.7913.1812.7113.1812.8511,700
Jul 25, 202412.6512.7712.6512.7512.444,400
Jul 24, 202412.6012.6712.6012.6712.36200
Jul 23, 202412.6312.7112.5812.6412.3311,600
Jul 22, 202412.2612.6712.2612.6312.326,200
Jul 19, 202412.5012.5012.2512.3412.047,100
Jul 18, 202412.5412.5712.5012.5012.193,000
Jul 17, 202412.5012.5112.4112.4112.104,300
Jul 16, 202412.3612.5012.3612.4612.154,700
Jul 15, 202412.2512.4412.2412.4312.126,700
Jul 12, 202412.4712.4712.2012.2611.963,800
Jul 11, 202412.7512.7512.1512.2011.9012,300
Jul 10, 202412.2112.3012.2012.2011.903,600
Jul 09, 202412.1712.2712.1712.1911.897,100
Jul 08, 202412.2112.4212.2112.2811.987,500
Jul 05, 202412.2612.3012.2012.2011.906,900
Jul 04, 202412.7512.7512.3812.3812.079,400
Jul 03, 202412.4512.5012.3912.3912.083,800
Jul 02, 202412.7612.7612.3012.4012.099,400
Jun 28, 202412.1912.2812.1912.2711.975,500
Jun 28, 20240.113 Dividend
Jun 27, 202412.3812.3812.0512.2311.8210,300
Jun 26, 202412.0012.3011.9412.0111.618,400
Jun 25, 202411.9212.0911.7511.9011.5030,500
Jun 24, 202412.5212.5211.5011.9111.5162,100
Jun 21, 202412.7012.7412.5012.5012.089,500
Jun 20, 202412.7912.9012.6712.6712.2410,100
Jun 19, 202412.9512.9612.8612.8612.432,200
Jun 18, 202413.1913.1912.9212.9912.5510,100
Jun 17, 202413.1713.2113.1113.1512.7110,700
Jun 14, 202413.1713.1713.1013.1112.679,300
Jun 13, 202413.1813.2013.1613.1812.746,300
Jun 12, 202413.4913.4913.1813.1812.749,700
Jun 11, 202413.2713.3513.2713.3112.8614,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...