Skip to main content
Bridgemarq Real Estate Services Inc. (TSX:BRE)
Canada flag Canada · Delayed Price · Currency is CAD
14.00
-0.05 (-0.36%)
Apr 28, 2026, 4:00 PM EST

TSX:BRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0114.0714.0014.0014.00-0.36%4,355
Apr 27, 202614.1014.1414.0214.0514.05-0.07%9,799
Apr 24, 202614.0914.2814.0414.0614.06-0.14%6,666
Apr 23, 202614.1214.3214.0714.0814.08-0.14%15,479
Apr 22, 202614.1214.1414.0114.1014.100.14%5,591
Apr 21, 202614.0514.1513.8014.0814.080.14%12,461
Apr 20, 202613.9014.0713.9014.0614.061.52%6,761
Apr 17, 202613.9414.1313.7013.8513.85-0.72%11,654
Apr 16, 202613.9514.1413.8813.9513.95-0.07%7,598
Apr 15, 202614.0814.2213.9513.9613.96-0.85%20,636
Apr 14, 202613.7114.0913.7114.0814.083.00%13,536
Apr 13, 202613.6513.8613.6513.6713.670.15%6,840
Apr 10, 202613.6513.9013.6513.6513.650.37%3,055
Apr 9, 202613.6113.8213.5613.6013.60-0.07%6,527
Apr 8, 202613.8913.8913.6113.6113.610.44%4,982
Apr 7, 202613.6213.7013.5513.5513.55-1.17%3,689
Apr 6, 202613.6613.8113.5013.7113.710.29%9,564
Apr 2, 202613.6813.8013.6713.6713.67-0.94%4,399
Apr 1, 202613.9813.9813.5113.8013.801.25%10,700
Mar 31, 202613.5913.7113.5113.6313.630.89%4,501
Mar 30, 202613.6313.9213.5113.5113.40-0.52%10,404
Mar 27, 202613.7013.7113.5813.5813.47-0.88%18,760
Mar 26, 202613.7913.9013.7013.7013.59-1.79%7,742
Mar 25, 202613.9914.1413.9013.9513.83-0.21%17,952
Mar 24, 202613.7113.9813.7113.9813.860.79%1,936
Mar 23, 202613.9013.9113.7513.8713.751.02%2,828
Mar 20, 202613.9013.9013.7013.7313.62-0.65%12,957
Mar 19, 202613.9613.9613.7013.8213.70-1.14%7,694
Mar 18, 202613.9513.9913.8213.9813.86-0.07%3,759
Mar 17, 202613.9813.9913.8113.9913.871.30%6,768
Mar 16, 202613.8914.0013.6513.8113.70-1.36%11,260
Mar 13, 202613.7614.0013.7114.0013.881.45%6,319
Mar 12, 202613.7013.8013.6613.8013.690.66%5,586
Mar 11, 202613.8213.9513.7013.7113.60-0.80%6,875
Mar 10, 202613.9813.9913.7213.8213.700.44%2,572
Mar 9, 202613.9013.9013.7013.7613.65-1.71%11,760
Mar 6, 202614.0014.1413.9014.0013.880.07%12,222
Mar 5, 202614.0214.0213.9613.9913.87-1.20%5,035
Mar 4, 202613.9714.1613.8914.1614.041.43%14,832
Mar 3, 202614.2014.2013.9513.9613.84-2.38%13,538
Mar 2, 202614.3214.3514.1514.3014.18-0.69%19,061
Feb 27, 202614.1214.4014.1214.4014.281.41%26,657
Feb 26, 202614.1614.2014.1214.2013.970.07%12,617
Feb 25, 202614.1114.2014.0314.1913.960.64%12,842
Feb 24, 202614.0914.1513.9514.1013.870.14%6,432
Feb 23, 202614.1514.1513.9514.0813.85-0.49%11,069
Feb 20, 202614.1514.1514.0414.1513.920.71%4,968
Feb 19, 202614.3114.3113.9514.0513.82-0.50%15,097
Feb 18, 202614.1414.2514.1214.1213.89-0.42%6,428
Feb 17, 202614.1714.2014.1014.1813.95-0.14%6,210
Feb 13, 202614.1214.3614.0414.2013.970.92%8,516
Feb 12, 202614.0814.2813.9614.0713.840.07%21,557
Feb 11, 202614.1414.2013.9514.0613.83-1.88%13,720
Feb 10, 202614.4014.4014.2014.3314.10-1.17%10,345
Feb 9, 202614.3914.5514.3014.5014.271.47%9,769
Feb 6, 202614.3314.3814.2214.2914.060.28%6,236
Feb 5, 202614.3514.3514.1114.2514.02-0.70%5,759
Feb 4, 202614.0514.3514.0514.3514.121.99%9,427
Feb 3, 202614.1014.2413.9714.0713.84-0.14%14,335
Feb 2, 202614.1914.1913.9614.0913.861.73%7,998
Jan 30, 202614.1914.1913.7413.8513.63-3.28%7,633
Jan 29, 202614.1514.3213.8514.3213.982.29%37,831
Jan 28, 202614.1214.1514.0014.0013.67-0.57%15,644
Jan 27, 202614.0014.1513.9614.0813.740.43%5,858
Jan 26, 202614.1514.1513.8814.0213.68-0.50%4,683
Jan 23, 202614.1614.2014.0914.0913.750.14%12,073
Jan 22, 202613.8614.3013.7814.0713.731.44%30,462
Jan 21, 202613.9913.9913.6113.8713.541.61%12,180
Jan 20, 202613.9313.9813.5913.6513.32-2.50%24,457
Jan 19, 202613.9914.0013.6914.0013.670.36%18,684
Jan 16, 202613.6813.9513.6213.9513.621.53%8,496
Jan 15, 202613.6213.8413.5013.7413.410.88%11,485
Jan 14, 202613.5913.6513.4513.6213.291.04%8,026
Jan 13, 202613.5113.6013.4313.4813.160.82%9,259
Jan 12, 202613.6913.6913.3513.3713.05-0.96%27,255
Jan 9, 202613.3113.7113.3113.5013.181.28%14,241
Jan 8, 202613.1613.4713.1613.3313.010.30%9,202
Jan 7, 202613.5113.5113.1813.2912.97-0.08%8,764
Jan 6, 202613.2913.4713.1513.3012.981.45%21,854
Jan 5, 202613.4413.4413.0613.1112.80-2.60%11,719
Jan 2, 202613.4013.5013.3213.4613.141.82%11,390
Dec 31, 202513.2413.5013.0613.2212.901.61%18,814
Dec 30, 202512.8913.4412.8613.0112.590.93%22,275
Dec 29, 202513.0213.1812.8412.8912.47-1.53%19,625
Dec 24, 202513.1813.1813.0213.0912.67-0.08%2,283
Dec 23, 202513.2813.3313.1013.1012.68-0.53%14,816
Dec 22, 202513.4113.4713.1713.1712.74-2.52%10,057
Dec 19, 202513.2013.5113.2013.5113.073.13%16,814
Dec 18, 202513.1313.2513.0013.1012.680.23%5,775
Dec 17, 202513.1013.2213.0213.0712.65-0.23%12,182
Dec 16, 202513.1613.3013.0913.1012.68-0.46%16,965
Dec 15, 202513.2013.2913.0413.1612.73-0.30%18,173
Dec 12, 202513.2213.2213.0613.2012.770.46%7,683
Dec 11, 202513.0513.2013.0513.1412.711.23%7,986
Dec 10, 202512.9813.1012.8312.9812.561.25%16,732
Dec 9, 202512.5312.9512.5312.8212.412.40%14,973
Dec 8, 202512.6912.7912.3512.5212.11-1.03%39,065
Dec 5, 202512.7512.9112.6512.6512.24-0.78%11,437
Dec 4, 202513.0013.0012.7512.7512.34-1.85%26,994
Dec 3, 202512.9813.0012.9012.9912.570.08%15,611