Skip to main content
Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada flag Canada · Delayed Price · Currency is CAD
14.00
+0.01 (0.07%)
At close: Mar 6, 2026

TSX:BRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0014.1413.9014.0014.000.07%12,222
Mar 5, 202614.0214.0213.9613.9913.99-1.20%5,035
Mar 4, 202613.9714.1613.8914.1614.161.43%14,832
Mar 3, 202614.2014.2013.9513.9613.96-2.38%13,538
Mar 2, 202614.3214.3514.1514.3014.30-0.69%19,061
Feb 27, 202614.1214.4014.1214.4014.401.41%26,657
Feb 26, 202614.1614.2014.1214.2014.090.07%12,617
Feb 25, 202614.1114.2014.0314.1914.080.64%12,842
Feb 24, 202614.0914.1513.9514.1013.990.14%6,432
Feb 23, 202614.1514.1513.9514.0813.97-0.49%11,069
Feb 20, 202614.1514.1514.0414.1514.040.71%4,968
Feb 19, 202614.3114.3113.9514.0513.94-0.50%15,097
Feb 18, 202614.1414.2514.1214.1214.01-0.42%6,428
Feb 17, 202614.1714.2014.1014.1814.07-0.14%6,210
Feb 13, 202614.1214.3614.0414.2014.090.92%8,516
Feb 12, 202614.0814.2813.9614.0713.960.07%21,557
Feb 11, 202614.1414.2013.9514.0613.95-1.88%13,720
Feb 10, 202614.4014.4014.2014.3314.22-1.17%10,345
Feb 9, 202614.3914.5514.3014.5014.391.47%9,769
Feb 6, 202614.3314.3814.2214.2914.180.28%6,236
Feb 5, 202614.3514.3514.1114.2514.14-0.70%5,759
Feb 4, 202614.0514.3514.0514.3514.241.99%9,427
Feb 3, 202614.1014.2413.9714.0713.96-0.14%14,335
Feb 2, 202614.1914.1913.9614.0913.981.73%7,998
Jan 30, 202614.1914.1913.7413.8513.74-3.28%7,633
Jan 29, 202614.1514.3213.8514.3214.092.29%37,831
Jan 28, 202614.1214.1514.0014.0013.78-0.57%15,644
Jan 27, 202614.0014.1513.9614.0813.860.43%5,858
Jan 26, 202614.1514.1513.8814.0213.80-0.50%4,683
Jan 23, 202614.1614.2014.0914.0913.870.14%12,073
Jan 22, 202613.8614.3013.7814.0713.851.44%30,462
Jan 21, 202613.9913.9913.6113.8713.651.61%12,180
Jan 20, 202613.9313.9813.5913.6513.44-2.50%24,457
Jan 19, 202613.9914.0013.6914.0013.780.36%18,684
Jan 16, 202613.6813.9513.6213.9513.731.53%8,496
Jan 15, 202613.6213.8413.5013.7413.520.88%11,485
Jan 14, 202613.5913.6513.4513.6213.411.04%8,026
Jan 13, 202613.5113.6013.4313.4813.270.82%9,259
Jan 12, 202613.6913.6913.3513.3713.16-0.96%27,255
Jan 9, 202613.3113.7113.3113.5013.291.28%14,241
Jan 8, 202613.1613.4713.1613.3313.120.30%9,202
Jan 7, 202613.5113.5113.1813.2913.08-0.08%8,764
Jan 6, 202613.2913.4713.1513.3013.091.45%21,854
Jan 5, 202613.4413.4413.0613.1112.90-2.60%11,719
Jan 2, 202613.4013.5013.3213.4613.251.82%11,390
Dec 31, 202513.2413.5013.0613.2213.011.61%18,814
Dec 30, 202512.8913.4412.8613.0112.690.93%22,275
Dec 29, 202513.0213.1812.8412.8912.58-1.53%19,625
Dec 24, 202513.1813.1813.0213.0912.77-0.08%2,283
Dec 23, 202513.2813.3313.1013.1012.78-0.53%14,816
Dec 22, 202513.4113.4713.1713.1712.85-2.52%10,057
Dec 19, 202513.2013.5113.2013.5113.183.13%16,814
Dec 18, 202513.1313.2513.0013.1012.780.23%5,775
Dec 17, 202513.1013.2213.0213.0712.75-0.23%12,182
Dec 16, 202513.1613.3013.0913.1012.78-0.46%16,965
Dec 15, 202513.2013.2913.0413.1612.84-0.30%18,173
Dec 12, 202513.2213.2213.0613.2012.880.46%7,683
Dec 11, 202513.0513.2013.0513.1412.821.23%7,986
Dec 10, 202512.9813.1012.8312.9812.671.25%16,732
Dec 9, 202512.5312.9512.5312.8212.512.40%14,973
Dec 8, 202512.6912.7912.3512.5212.22-1.03%39,065
Dec 5, 202512.7512.9112.6512.6512.34-0.78%11,437
Dec 4, 202513.0013.0012.7512.7512.44-1.85%26,994
Dec 3, 202512.9813.0012.9012.9912.680.08%15,611
Dec 2, 202513.0113.1012.9812.9812.67-10,057
Dec 1, 202512.9513.0712.9312.9812.67-1.07%13,696
Nov 28, 202513.0613.1512.9613.1212.800.46%7,772
Nov 27, 202513.1313.2413.0513.0612.63-0.38%8,646
Nov 26, 202512.8513.1112.8513.1112.681.47%12,304
Nov 25, 202512.7412.9712.7412.9212.501.97%6,584
Nov 24, 202512.6912.8412.6512.6712.260.24%15,394
Nov 21, 202512.6112.8512.5712.6412.230.24%13,881
Nov 20, 202512.7112.8612.5412.6112.20-0.55%18,514
Nov 19, 202512.9113.0012.6812.6812.27-2.31%27,776
Nov 18, 202512.8513.0012.8412.9812.560.39%9,592
Nov 17, 202513.0213.1312.8612.9312.51-0.54%8,360
Nov 14, 202512.8513.1512.8513.0012.580.39%35,323
Nov 13, 202513.1513.1512.8612.9512.53-1.52%27,014
Nov 12, 202513.2313.3513.0613.1512.72-0.45%21,492
Nov 11, 202513.4013.4412.7513.2112.78-1.42%19,815
Nov 10, 202513.2613.5213.2613.4012.961.06%6,453
Nov 7, 202513.5013.5013.0913.2612.83-0.75%2,440
Nov 6, 202513.3113.3612.9013.3612.920.38%25,726
Nov 5, 202513.4613.4613.1613.3112.88-0.60%18,844
Nov 4, 202513.5413.5413.3013.3912.95-1.33%18,442
Nov 3, 202513.9013.9013.5713.5713.13-3.07%9,071
Oct 31, 202513.7414.0013.6214.0013.544.09%10,682
Oct 30, 202513.6513.7113.4513.4512.90-0.44%10,779
Oct 29, 202513.7913.7913.5113.5112.96-1.96%8,264
Oct 28, 202513.7113.7913.5113.7813.220.22%9,140
Oct 27, 202513.6513.8513.5513.7513.190.73%13,169
Oct 24, 202513.4813.7013.3013.6513.092.71%15,051
Oct 23, 202513.3913.3913.1513.2912.75-0.23%13,698
Oct 22, 202513.2413.3213.2113.3212.781.52%19,178
Oct 21, 202512.8913.1512.8013.1212.591.47%31,144
Oct 20, 202513.5013.5112.9312.9312.40-3.51%52,465
Oct 17, 202513.7613.7613.1513.4012.85-3.60%50,099
Oct 16, 202514.2114.2113.9013.9013.33-1.14%7,822
Oct 15, 202513.9814.1513.9414.0613.491.15%6,781
Oct 14, 202513.9814.1213.9013.9013.330.51%11,523