Dark

BRE
BRIDGEMARQ REAL ESTATE SERVICES INC
stock TSE

Inactive

Aug 2, 2024

12.56CAD-0.317%(-0.04)6,711

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.5900	12.5900	12.4000	12.5600	-0.317%	6,711	0.000%
2024-08-01	13.0600	13.0600	12.5500	12.6000	-3.522%	15,338	-0.317%
2024-07-31	12.9900	13.2500	12.9200	13.0600	-0.305%	6,128	-3.828%
2024-07-30	13.3200	13.3200	13.0900	13.1000	+0.537%	5,248	-4.122%
2024-07-29	12.7200	13.1300	12.7200	13.0300	-1.138%	5,658	-3.607%
2024-07-26	12.7900	13.1800	12.7100	13.1800	+3.373%	11,692	-4.704%
2024-07-25	12.6500	12.7700	12.6500	12.7500	+0.631%	4,411	-1.490%
2024-07-24	12.6000	12.6700	12.6000	12.6700	+0.237%	244	-0.868%
2024-07-23	12.6300	12.7100	12.5800	12.6400	+0.079%	11,603	-0.633%
2024-07-22	12.2600	12.6700	12.2600	12.6300	+2.350%	6,199	-0.554%
2024-07-19	12.5000	12.5000	12.2500	12.3400	-1.280%	7,079	+1.783%
2024-07-18	12.5400	12.5700	12.5000	12.5000	+0.725%	2,957	+0.480%
2024-07-17	12.5000	12.5100	12.4100	12.4100	-0.401%	4,290	+1.209%
2024-07-16	12.3600	12.5000	12.3600	12.4600	+0.241%	4,730	+0.803%
2024-07-15	12.2500	12.4400	12.2400	12.4300	+1.387%	6,650	+1.046%
2024-07-12	12.4700	12.4700	12.2000	12.2600	+0.492%	3,780	+2.447%
2024-07-11	12.7500	12.7500	12.1500	12.2000	0.000%	12,260	+2.951%
2024-07-10	12.2100	12.3000	12.2000	12.2000	+0.082%	3,554	+2.951%
2024-07-09	12.1700	12.2700	12.1700	12.1900	-0.733%	7,056	+3.035%
2024-07-08	12.2100	12.4200	12.2100	12.2800	+0.656%	7,544	+2.280%
2024-07-05	12.2600	12.3000	12.2000	12.2000	-1.454%	6,916	+2.951%
2024-07-04	12.7500	12.7500	12.3800	12.3800	-0.081%	9,410	+1.454%
2024-07-03	12.4500	12.5000	12.3900	12.3900	-0.081%	3,780	+1.372%
2024-07-02	12.7600	12.7600	12.3000	12.4000	+1.059%	9,418	+1.290%
2024-06-28	12.1900	12.2800	12.1900	12.2700	+0.327%	5,481	+2.363%
2024-06-27	12.3800	12.3800	12.0500	12.2300	+1.832%	10,290	+2.698%
2024-06-26	12.0000	12.3000	11.9400	12.0100	+0.924%	8,367	+4.580%
2024-06-25	11.9200	12.0900	11.7500	11.9000	-0.084%	30,465	+5.546%
2024-06-24	12.5200	12.5200	11.5000	11.9100	-4.720%	62,128	+5.458%
2024-06-21	12.7000	12.7400	12.5000	12.5000	-1.342%	9,493	+0.480%
2024-06-20	12.7900	12.9000	12.6700	12.6700	-1.477%	10,137	-0.868%
2024-06-19	12.9500	12.9600	12.8600	12.8600	-1.001%	2,177	-2.333%
2024-06-18	13.1900	13.1900	12.9200	12.9900	-1.217%	10,133	-3.310%
2024-06-17	13.1700	13.2100	13.1100	13.1500	+0.305%	10,744	-4.487%
2024-06-14	13.1700	13.1700	13.1000	13.1100	-0.531%	9,278	-4.195%
2024-06-13	13.1800	13.2000	13.1600	13.1800	0.000%	6,342	-4.704%
2024-06-12	13.4900	13.4900	13.1800	13.1800	-0.977%	9,671	-4.704%
2024-06-11	13.2700	13.3500	13.2700	13.3100	-0.820%	14,184	-5.635%
2024-06-10	13.6300	13.6300	13.2700	13.4200	-0.740%	4,870	-6.408%
2024-06-07	13.5400	13.5500	13.5100	13.5200	-0.221%	1,275	-7.101%
2024-06-06	13.7100	13.7200	13.5500	13.5500	-0.514%	1,551	-7.306%
2024-06-05	13.4200	13.7000	13.4200	13.6200	+1.566%	10,064	-7.783%
2024-06-04	13.5000	13.5700	13.4100	13.4100	-1.542%	7,572	-6.339%
2024-06-03	13.5700	13.6500	13.5300	13.6200	+0.073%	8,996	-7.783%
2024-05-31	13.6500	13.7000	13.5400	13.6100	-1.662%	4,092	-7.715%
2024-05-30	13.7900	14.0000	13.7400	13.8400	+0.655%	12,847	-9.249%
2024-05-29	13.6100	13.7700	13.6100	13.7500	-0.650%	1,121	-8.655%
2024-05-28	13.5800	13.8400	13.5800	13.8400	+1.840%	7,971	-9.249%
2024-05-27	13.5600	13.6200	13.5600	13.5900	-0.147%	1,014	-7.579%
2024-05-24	13.5000	13.6500	13.5000	13.6100	+0.147%	7,657	-7.715%
2024-05-23	13.5000	13.5900	13.5000	13.5900	+0.518%	3,013	-7.579%
2024-05-22	13.6000	13.6300	13.5000	13.5200	-0.588%	4,221	-7.101%
2024-05-21	13.3700	13.6500	13.3700	13.6000	+0.741%	8,368	-7.647%
2024-05-17	13.3200	13.6000	13.3100	13.5000	+1.427%	4,289	-6.963%
2024-05-16	13.1000	13.3100	13.1000	13.3100	+1.448%	10,467	-5.635%
2024-05-15	13.2500	13.2500	13.0500	13.1200	-0.606%	7,073	-4.268%
2024-05-14	13.2500	13.2500	13.1500	13.2000	-1.124%	7,744	-4.848%
2024-05-13	13.3900	13.3900	13.2800	13.3500	0.000%	5,071	-5.918%
2024-05-10	13.0400	13.4400	13.0400	13.3500	-1.330%	17,287	-5.918%
2024-05-09	13.5000	13.6000	13.5000	13.5300	-0.148%	6,670	-7.169%
2024-05-08	13.5300	13.6000	13.5100	13.5500	-0.514%	1,644	-7.306%
2024-05-07	13.6500	13.6500	13.6000	13.6200	-0.073%	2,301	-7.783%
2024-05-06	13.6500	13.6500	13.5600	13.6300	-0.147%	3,736	-7.850%
2024-05-02	13.7000	13.7000	13.5300	13.6500	-0.073%	3,784	-7.985%
2024-05-01	13.7000	13.7000	13.6500	13.6600	-0.655%	1,252	-8.053%
2024-04-30	13.7500	13.8400	13.7500	13.7500	0.000%	2,732	-8.655%
2024-04-29	13.7300	13.7500	13.7300	13.7500	+0.146%	358	-8.655%
2024-04-26	13.7600	13.8800	13.7300	13.7300	+0.734%	4,329	-8.521%
2024-04-24	13.5800	13.6900	13.5800	13.6300	+0.442%	2,144	-7.850%
2024-04-23	13.6200	13.6300	13.5300	13.5700	+0.148%	2,073	-7.443%
2024-04-22	13.8800	13.8800	13.5500	13.5500	+0.370%	2,510	-7.306%
2024-04-19	13.6800	13.6800	13.5000	13.5000	+0.372%	2,523	-6.963%
2024-04-18	13.5500	13.5500	13.4500	13.4500	-0.074%	2,225	-6.617%
2024-04-16	13.6200	13.6200	13.4300	13.4600	-0.444%	3,405	-6.686%
2024-04-15	13.6500	13.6750	13.4800	13.5200	-0.952%	11,072	-7.101%
2024-04-12	13.7500	13.7500	13.6100	13.6500	-0.727%	5,958	-7.985%
2024-04-11	13.7900	13.8500	13.7500	13.7500	-0.507%	8,982	-8.655%
2024-04-10	13.9200	13.9200	13.8200	13.8200	-0.108%	828	-9.117%
2024-04-08	13.9500	13.9500	13.7700	13.8350	+0.181%	7,205	-9.216%
2024-04-05	13.8400	13.8500	13.8100	13.8100	-0.647%	4,406	-9.051%
2024-04-04	13.9200	13.9200	13.8000	13.9000	-0.072%	4,773	-9.640%
2024-04-03	13.8500	13.9100	13.8500	13.9100	+0.506%	880	-9.705%
2024-04-02	13.8300	13.8800	13.7800	13.8400	-0.575%	2,496	-9.249%
2024-04-01	13.9400	13.9400	13.8000	13.9200	-0.358%	9,606	-9.770%
2024-03-28	13.8300	14.0000	13.8300	13.9700	-0.569%	8,844	-10.093%
2024-03-27	13.9000	14.0500	13.9000	14.0500	+0.357%	3,975	-10.605%
2024-03-26	14.0500	14.0500	13.9200	14.0000	+0.358%	3,039	-10.286%
2024-03-25	14.1400	14.1400	13.9100	13.9500	-0.357%	5,854	-9.964%
2024-03-22	13.8900	14.0200	13.8800	14.0000	-0.356%	4,140	-10.286%
2024-03-21	13.8300	14.0800	13.8300	14.0500	+1.152%	9,072	-10.605%
2024-03-20	13.7400	13.9300	13.5600	13.8900	+1.387%	15,024	-9.575%
2024-03-19	13.3600	13.8500	13.3600	13.7000	+1.783%	12,612	-8.321%
2024-03-18	13.9400	13.9400	13.3500	13.4600	-3.857%	36,039	-6.686%
2024-03-15	14.2200	14.2200	14.0000	14.0000	-1.754%	9,374	-10.286%
2024-03-14	14.0300	14.2500	14.0200	14.2500	+1.641%	9,136	-11.860%
2024-03-13	14.2600	14.2600	14.0200	14.0200	-1.406%	11,722	-10.414%
2024-03-12	14.2900	14.2900	14.1500	14.2200	-0.559%	3,818	-11.674%
2024-03-11	14.2900	14.3400	14.1600	14.3000	+0.633%	4,051	-12.168%
2024-03-07	14.2800	14.2800	14.2100	14.2100	-0.490%	3,187	-11.612%
2024-03-06	14.2500	14.2800	14.1700	14.2800	0.000%	3,842	-12.045%
2024-03-04	14.2500	14.3500	14.1500	14.2800	+0.705%	10,284	-12.045%
2024-03-01	14.0500	14.1800	14.0000	14.1800	+0.925%	5,958	-11.425%
2024-02-29	14.0400	14.1100	14.0200	14.0500	+0.717%	3,449	-10.605%
2024-02-28	14.0800	14.0800	13.8900	13.9500	+0.216%	5,518	-9.964%
2024-02-27	13.8000	14.1200	13.8000	13.9200	+0.797%	16,441	-9.770%
2024-02-26	13.7700	13.8500	13.7200	13.8100	+0.363%	12,764	-9.051%
2024-02-23	13.6000	13.7600	13.5700	13.7600	+1.400%	2,915	-8.721%
2024-02-22	13.5500	13.5700	13.5500	13.5700	-0.221%	2,509	-7.443%
2024-02-21	13.5700	13.6400	13.5200	13.6000	+0.221%	2,052	-7.647%
2024-02-20	13.8000	13.8500	13.4500	13.5700	-1.452%	13,938	-7.443%
2024-02-16	13.7700	13.8300	13.7700	13.7700	+0.218%	6,601	-8.787%
2024-02-15	13.3600	13.7900	13.3600	13.7400	+0.881%	4,277	-8.588%
2024-02-14	13.4700	13.6200	13.4200	13.6200	+2.022%	12,950	-7.783%
2024-02-13	13.5100	13.5200	13.3500	13.3500	-1.982%	6,819	-5.918%
2024-02-12	13.4800	13.6500	13.4800	13.6200	+0.740%	2,968	-7.783%
2024-02-09	13.4000	13.5200	13.3000	13.5200	+1.198%	4,998	-7.101%
2024-02-08	13.6000	13.6000	13.3100	13.3600	-2.053%	5,654	-5.988%
2024-02-07	13.7000	13.7000	13.5600	13.6400	+0.516%	4,287	-7.918%
2024-02-06	13.6100	13.6200	13.5600	13.5700	-0.586%	2,823	-7.443%
2024-02-05	13.7000	13.7400	13.5000	13.6500	+0.590%	20,344	-7.985%
2024-02-02	13.7000	13.7000	13.5000	13.5700	+0.668%	4,871	-7.443%
2024-02-01	13.7200	13.7200	13.4200	13.4800	+1.813%	5,769	-6.825%
2024-01-31	13.5300	13.5300	13.1300	13.2400	-2.288%	11,000	-5.136%
2024-01-30	13.7000	13.7000	13.5000	13.5500	-1.669%	7,309	-7.306%
2024-01-29	13.7800	13.7800	13.5100	13.7800	+0.584%	6,540	-8.853%
2024-01-26	13.5200	13.7000	13.5100	13.7000	+0.366%	3,701	-8.321%
2024-01-25	13.3700	13.6500	13.3700	13.6500	+0.738%	9,739	-7.985%
2024-01-24	13.7200	13.7200	13.4500	13.5500	+0.669%	8,643	-7.306%
2024-01-23	13.5200	13.6300	13.3400	13.4600	-0.296%	7,721	-6.686%
2024-01-22	13.8600	13.8600	13.3100	13.5000	-0.222%	11,003	-6.963%
2024-01-19	13.6100	13.6100	13.3400	13.5300	+2.812%	6,479	-7.169%
2024-01-18	13.2300	13.2800	13.0500	13.1600	-1.864%	6,762	-4.559%
2024-01-17	13.4600	13.4600	13.2500	13.4100	-1.397%	4,316	-6.339%
2024-01-16	13.1300	13.6000	13.1300	13.6000	+1.115%	6,661	-7.647%
2024-01-15	13.0000	13.5000	13.0000	13.4500	+2.829%	11,668	-6.617%
2024-01-12	13.0200	13.0800	12.9900	13.0800	+0.693%	3,316	-3.976%
2024-01-11	12.9200	13.0300	12.8500	12.9900	+0.309%	9,690	-3.310%
2024-01-10	12.9200	13.0700	12.9200	12.9500	-0.614%	3,512	-3.012%
2024-01-09	13.0100	13.1300	12.8600	13.0300	+0.231%	8,417	-3.607%
2024-01-08	12.9600	13.1500	12.9600	13.0000	+0.932%	5,830	-3.385%
2024-01-05	13.0000	13.0000	12.8000	12.8800	-1.151%	5,438	-2.484%
2024-01-04	13.0800	13.1500	12.9500	13.0300	+0.385%	8,292	-3.607%
2024-01-03	12.8900	13.0700	12.7600	12.9800	+1.012%	6,561	-3.236%
2024-01-02	13.1500	13.1500	12.8100	12.8500	-2.430%	5,812	-2.257%
2023-12-29	13.1600	13.2600	12.8000	13.1700	+3.213%	13,458	-4.632%
2023-12-28	12.9300	12.9300	12.7500	12.7600	-1.009%	11,524	-1.567%
2023-12-27	12.6700	13.0000	12.6500	12.8900	+2.873%	11,330	-2.560%
2023-12-22	12.7500	12.8000	12.5000	12.5300	-0.556%	8,230	+0.239%
2023-12-21	12.5900	12.6500	12.5000	12.6000	-0.158%	25,515	-0.317%
2023-12-20	12.4600	12.6500	12.4600	12.6200	+1.447%	11,904	-0.475%
2023-12-19	12.2900	12.5600	12.2900	12.4400	+1.138%	14,541	+0.965%
2023-12-18	12.0200	12.3000	12.0200	12.3000	+1.235%	45,731	+2.114%
2023-12-15	12.4600	12.4600	11.9000	12.1500	+0.413%	24,157	+3.374%
2023-12-14	11.8600	12.2400	11.8600	12.1000	+2.110%	25,640	+3.802%
2023-12-13	11.7900	11.8500	11.6400	11.8500	+2.067%	10,790	+5.992%
2023-12-12	11.6700	11.6700	11.6000	11.6100	-1.359%	9,644	+8.183%
2023-12-08	11.8900	11.8900	11.7700	11.7700	-0.591%	9,373	+6.712%
2023-12-07	11.8300	11.9400	11.8300	11.8400	-0.084%	4,532	+6.081%
2023-12-06	11.8300	11.9900	11.8300	11.8500	-0.253%	6,880	+5.992%
2023-12-05	12.0000	12.0000	11.8250	11.8800	-1.000%	8,190	+5.724%
2023-12-04	11.9600	12.0500	11.9600	12.0000	0.000%	8,452	+4.667%
2023-12-01	11.8600	12.0000	11.7500	12.0000	+1.437%	16,184	+4.667%
2023-11-30	11.8600	11.9800	11.8000	11.8300	+0.595%	5,629	+6.171%
2023-11-29	11.6400	11.8200	11.6400	11.7600	-0.170%	1,871	+6.803%
2023-11-28	11.8800	11.8800	11.6700	11.7800	+0.943%	5,319	+6.621%
2023-11-27	11.8500	11.8500	11.6200	11.6700	-0.086%	17,876	+7.626%
2023-11-24	11.6100	11.7600	11.6100	11.6800	-0.765%	3,858	+7.534%
2023-11-23	11.7000	11.8000	11.7000	11.7700	+1.641%	4,326	+6.712%
2023-11-22	11.5800	11.6700	11.5400	11.5800	-0.856%	10,453	+8.463%
2023-11-21	11.9000	11.9500	11.5700	11.6800	-2.585%	9,562	+7.534%
2023-11-20	11.8200	12.0300	11.8200	11.9900	+0.926%	8,241	+4.754%
2023-11-17	12.1800	12.1800	11.8200	11.8800	-0.252%	7,630	+5.724%
2023-11-16	12.0000	12.1000	11.8400	11.9100	-0.335%	2,392	+5.458%
2023-11-15	11.5600	12.4500	11.5600	11.9500	-4.323%	10,222	+5.105%
2023-11-14	11.5400	12.4900	11.5400	12.4900	+6.207%	8,918	+0.560%
2023-11-13	11.6400	11.7600	11.5300	11.7600	+0.085%	9,046	+6.803%
2023-11-10	11.5300	11.8000	11.5300	11.7500	-1.426%	4,343	+6.894%
2023-11-09	11.5100	11.9500	11.5100	11.9200	+5.580%	7,242	+5.369%
2023-11-08	11.4000	11.4000	11.2400	11.2900	0.000%	1,930	+11.249%
2023-11-07	11.9800	11.9800	11.1900	11.2900	-2.840%	9,335	+11.249%
2023-11-06	11.8300	11.8500	11.5000	11.6200	-0.769%	12,137	+8.090%
2023-11-03	11.3900	11.7400	11.3900	11.7100	+3.354%	14,923	+7.259%
2023-11-02	11.4700	11.4700	11.2100	11.3300	+2.072%	10,690	+10.856%
2023-11-01	11.0900	11.3500	11.0900	11.1000	-1.333%	9,770	+13.153%
2023-10-31	11.0600	11.3000	11.0600	11.2500	+0.267%	13,586	+11.644%
2023-10-30	11.4800	11.5000	11.1500	11.2200	-2.435%	21,715	+11.943%
2023-10-27	11.6800	11.6800	11.5000	11.5000	-1.541%	5,011	+9.217%
2023-10-26	11.7600	11.7600	11.6400	11.6800	-1.435%	22,490	+7.534%
2023-10-25	11.9000	11.9400	11.8000	11.8500	-1.168%	6,678	+5.992%
2023-10-24	11.9100	11.9900	11.9000	11.9900	+0.335%	5,108	+4.754%
2023-10-23	11.9500	12.0500	11.9100	11.9500	-0.912%	4,404	+5.105%
2023-10-20	12.2200	12.2200	12.0000	12.0600	0.000%	15,065	+4.146%
2023-10-19	12.1100	12.1100	12.0400	12.0600	-0.413%	1,867	+4.146%
2023-10-18	12.2500	12.2500	12.0000	12.1100	-1.465%	12,738	+3.716%
2023-10-17	12.1100	12.3100	12.1000	12.2900	+1.236%	8,253	+2.197%
2023-10-16	12.2000	12.3200	12.0400	12.1400	-0.979%	14,752	+3.460%
2023-10-13	12.3400	12.6700	12.2500	12.2600	-1.209%	12,376	+2.447%
2023-10-12	13.0000	13.0000	12.4100	12.4100	-1.897%	10,977	+1.209%
2023-10-11	13.0200	13.0200	12.6500	12.6500	-0.394%	7,122	-0.711%
2023-10-10	12.9900	12.9900	12.5300	12.7000	-0.781%	14,133	-1.102%
2023-10-06	12.8000	13.0000	12.6600	12.8000	-0.775%	9,196	-1.875%
2023-10-05	12.7400	12.9000	12.7000	12.9000	+0.155%	2,278	-2.636%
2023-10-04	13.0200	13.0200	12.7200	12.8800	+1.020%	7,736	-2.484%
2023-10-03	13.3800	13.3800	12.7500	12.7500	-2.299%	7,948	-1.490%
2023-10-02	12.7600	13.0500	12.6700	13.0500	+2.273%	5,075	-3.755%
2023-09-29	12.7100	12.9800	12.7100	12.7600	+0.631%	11,298	-1.567%
2023-09-28	13.0000	13.2200	12.6800	12.6800	-3.058%	12,386	-0.946%
2023-09-27	13.3900	13.4000	13.0600	13.0800	-1.580%	8,581	-3.976%
2023-09-26	13.6500	13.6500	13.2900	13.2900	-2.494%	9,291	-5.493%
2023-09-25	13.7400	13.7700	13.6200	13.6300	-1.160%	4,645	-7.850%
2023-09-22	13.7300	13.8000	13.7300	13.7900	-0.072%	3,412	-8.920%
2023-09-21	13.8800	13.9000	13.8000	13.8000	-1.358%	2,218	-8.986%
2023-09-20	13.7600	13.9900	13.7500	13.9900	+0.720%	11,472	-10.222%
2023-09-19	13.8000	13.8900	13.8000	13.8900	0.000%	430	-9.575%
2023-09-18	13.8800	13.8900	13.7000	13.8900	-0.144%	6,773	-9.575%
2023-09-15	13.9800	14.0000	13.9000	13.9100	-0.287%	4,776	-9.705%
2023-09-14	13.7700	13.9500	13.7700	13.9500	+0.795%	3,410	-9.964%
2023-09-13	13.8000	13.9600	13.8000	13.8400	-0.216%	5,661	-9.249%
2023-09-12	13.9900	13.9900	13.7800	13.8700	-0.999%	3,372	-9.445%
2023-09-11	13.9700	14.1200	13.9700	14.0100	-0.568%	6,137	-10.350%
2023-09-08	14.3400	14.3400	13.9500	14.0900	-0.705%	13,681	-10.859%
2023-09-07	14.3500	14.3500	14.0600	14.1900	-0.630%	6,924	-11.487%
2023-09-06	14.6000	14.6000	14.2500	14.2800	-1.176%	6,555	-12.045%
2023-09-05	14.4200	14.5650	14.4200	14.4500	+0.278%	3,092	-13.080%
2023-09-01	14.5200	14.5400	14.4100	14.4100	+0.769%	4,311	-12.838%
2023-08-31	14.7600	14.7600	14.3000	14.3000	-3.898%	21,285	-12.168%
2023-08-30	15.0000	15.0000	14.8800	14.8800	-0.800%	4,713	-15.591%
2023-08-29	14.7900	15.0000	14.7600	15.0000	+2.810%	4,993	-16.267%
2023-08-28	14.6000	14.7900	14.5900	14.5900	-0.748%	3,176	-13.914%
2023-08-25	14.9800	14.9800	14.6300	14.7000	+1.871%	3,943	-14.558%
2023-08-24	14.7000	14.7500	14.4300	14.4300	-2.828%	11,610	-12.959%
2023-08-23	14.7100	15.0000	14.7100	14.8500	-1.656%	7,833	-15.421%
2023-08-22	15.2000	15.2000	15.1000	15.1000	-1.048%	1,480	-16.821%
2023-08-21	15.6600	15.6600	15.2600	15.2600	-1.612%	5,439	-17.693%
2023-08-18	15.7300	15.7300	15.5100	15.5100	-0.831%	1,338	-19.020%
2023-08-17	15.6400	15.6400	15.6400	15.6400	-0.191%	314	-19.693%
2023-08-16	15.6200	15.6800	15.6200	15.6700	-0.318%	1,648	-19.847%
2023-08-15	15.7000	15.7900	15.5700	15.7200	+0.447%	10,119	-20.102%
2023-08-14	15.6300	15.7400	15.6300	15.6500	-0.698%	2,033	-19.744%
2023-08-11	15.7900	15.8000	15.7000	15.7600	-0.379%	1,524	-20.305%
2023-08-10	15.5100	15.8300	15.5100	15.8200	+0.572%	1,831	-20.607%
2023-08-09	15.7700	15.7700	15.6300	15.7300	+0.640%	2,687	-20.153%
2023-08-08	15.7900	15.7900	15.6300	15.6300	-0.509%	1,353	-19.642%
2023-08-04	15.8100	15.8100	15.6700	15.7100	+0.383%	1,841	-20.051%
2023-08-03	15.8300	15.8300	15.6300	15.6500	-0.318%	1,184	-19.744%
2023-08-02	15.8900	15.8900	15.6000	15.7000	0.000%	4,752	-20.000%
2023-08-01	15.5900	15.7500	15.5000	15.7000	+0.770%	12,506	-20.000%
2023-07-31	15.5200	15.5800	15.5000	15.5800	+0.581%	1,572	-19.384%
2023-07-27	15.8300	15.8300	15.4700	15.4900	-1.022%	3,992	-18.915%
2023-07-26	15.5100	15.7800	15.5100	15.6500	+0.192%	4,654	-19.744%
2023-07-25	15.6600	15.7200	15.6000	15.6200	-1.264%	10,270	-19.590%
2023-07-24	15.8300	15.8500	15.6000	15.8200	+0.764%	6,716	-20.607%
2023-07-21	15.7100	15.7500	15.6800	15.7000	-0.317%	3,300	-20.000%
2023-07-20	15.6400	15.9300	15.6400	15.7500	+0.768%	12,986	-20.254%
2023-07-19	15.6500	15.8500	15.6300	15.6300	+0.192%	11,312	-19.642%
2023-07-18	15.3700	15.6700	15.3700	15.6000	+0.064%	14,612	-19.487%
2023-07-17	15.4400	15.8000	15.2500	15.5900	+2.029%	20,173	-19.436%
2023-07-14	15.1500	15.4400	15.1500	15.2800	+1.528%	25,694	-17.801%
2023-07-13	14.9500	15.0500	14.9500	15.0500	+0.669%	10,105	-16.545%
2023-07-12	14.9000	14.9800	14.9000	14.9500	+0.403%	11,444	-15.987%
2023-07-11	14.9300	14.9400	14.8500	14.8900	-0.268%	6,391	-15.648%
2023-07-10	14.9300	14.9300	14.8300	14.9300	-0.067%	3,789	-15.874%
2023-07-07	14.9400	14.9400	14.9200	14.9400	0.000%	2,220	-15.930%
2023-07-06	14.8900	14.9400	14.8800	14.9400	+0.336%	11,945	-15.930%
2023-07-05	14.8800	14.9600	14.7500	14.8900	+1.155%	11,444	-15.648%
2023-07-04	14.6000	14.7600	14.6000	14.7200	-0.473%	2,599	-14.674%
2023-06-30	14.5700	14.8500	14.5700	14.7900	+2.070%	6,622	-15.078%
2023-06-29	14.2200	14.5000	14.2200	14.4900	-0.753%	8,505	-13.320%
2023-06-28	14.7200	14.8500	14.6000	14.6000	-1.017%	4,663	-13.973%
2023-06-27	14.7500	14.8000	14.6500	14.7500	+0.136%	5,527	-14.847%
2023-06-26	14.6100	14.7400	14.6100	14.7300	+1.797%	3,426	-14.732%
2023-06-23	14.4600	14.6200	14.4600	14.4700	-2.559%	2,616	-13.200%
2023-06-22	14.8800	14.8800	14.6400	14.8500	+0.338%	5,561	-15.421%
2023-06-21	15.0000	15.0000	14.7700	14.8000	+0.135%	7,765	-15.135%
2023-06-20	14.8600	14.8600	14.5400	14.7800	+0.136%	9,868	-15.020%
2023-06-19	14.7300	14.7600	14.5200	14.7600	+1.793%	5,802	-14.905%
2023-06-16	14.0600	14.5000	14.0600	14.5000	+0.694%	8,964	-13.379%
2023-06-15	14.7100	14.7100	14.3200	14.4000	0.000%	910	-12.778%
2023-06-14	14.5600	14.5600	14.4000	14.4000	-2.240%	8,701	-12.778%
2023-06-13	14.8500	14.8500	14.5100	14.7300	-0.741%	5,081	-14.732%
2023-06-12	14.7500	14.8400	14.6000	14.8400	+2.345%	18,114	-15.364%
2023-06-09	14.3000	14.5000	14.1200	14.5000	+2.473%	11,280	-13.379%
2023-06-08	14.2800	14.2800	14.0400	14.1500	+0.212%	2,985	-11.237%
2023-06-07	14.3000	14.3000	14.1000	14.1200	-1.259%	7,159	-11.048%
2023-06-06	14.3800	14.3800	14.2200	14.3000	0.000%	1,003	-12.168%
2023-06-05	14.3900	14.3900	14.0000	14.3000	+0.281%	7,542	-12.168%
2023-06-02	14.2600	14.5000	14.1500	14.2600	+0.070%	6,320	-11.921%
2023-06-01	14.2600	14.4400	14.2500	14.2500	+0.423%	1,755	-11.860%
2023-05-31	14.1300	14.4400	14.1300	14.1900	-2.808%	12,196	-11.487%
2023-05-30	14.6100	14.7100	14.6000	14.6000	-1.017%	7,175	-13.973%
2023-05-29	14.8300	14.8300	14.6000	14.7500	+1.027%	1,528	-14.847%
2023-05-26	14.7000	14.7500	14.6000	14.6000	-0.613%	6,627	-13.973%
2023-05-25	14.8300	14.8300	14.5500	14.6900	+1.310%	6,389	-14.500%
2023-05-24	14.8800	14.8800	14.5000	14.5000	-2.554%	12,185	-13.379%
2023-05-23	14.8900	14.8900	14.7000	14.8800	+2.128%	6,121	-15.591%
2023-05-19	14.7000	14.7000	14.5000	14.5700	-0.205%	7,981	-13.795%
2023-05-18	14.7200	14.7200	14.6000	14.6000	-0.409%	2,378	-13.973%
2023-05-17	14.6900	14.7000	14.5500	14.6600	+0.068%	6,797	-14.325%
2023-05-16	14.8900	14.8900	14.5500	14.6500	-1.413%	13,624	-14.266%
2023-05-15	14.8400	14.9500	14.8000	14.8600	-0.134%	11,689	-15.478%
2023-05-12	14.9300	15.0100	14.8800	14.8800	-0.268%	11,223	-15.591%
2023-05-11	14.7500	14.9200	14.7500	14.9200	+0.134%	6,287	-15.818%
2023-05-10	14.9300	15.0000	14.9000	14.9000	-0.667%	1,249	-15.705%
2023-05-09	15.1400	15.1400	15.0000	15.0000	-0.133%	7,359	-16.267%
2023-05-08	15.0000	15.1500	15.0000	15.0200	+1.418%	16,755	-16.378%
2023-05-05	14.8500	14.8500	14.7600	14.8100	+0.339%	1,033	-15.192%
2023-05-04	14.9600	14.9600	14.7600	14.7600	-1.337%	6,504	-14.905%
2023-05-03	14.8900	15.1500	14.8700	14.9600	+1.149%	17,665	-16.043%
2023-05-02	14.6100	14.7900	14.4000	14.7900	+1.094%	8,043	-15.078%
2023-05-01	14.6100	14.8600	14.6100	14.6300	-1.878%	7,450	-14.149%
2023-04-28	14.9100	15.0500	14.7700	14.9100	0.000%	26,355	-15.761%
2023-04-27	14.8800	14.9100	14.7500	14.9100	+0.134%	4,589	-15.761%
2023-04-26	15.0600	15.0600	14.8000	14.8900	+0.472%	4,778	-15.648%
2023-04-25	14.7600	15.0800	14.7500	14.8200	-1.528%	12,816	-15.250%
2023-04-24	14.7500	15.0500	14.7200	15.0500	+2.103%	24,792	-16.545%
2023-04-21	14.6300	14.8600	14.6300	14.7400	+1.936%	10,535	-14.790%
2023-04-20	14.6400	14.7000	14.4500	14.4600	-1.499%	8,182	-13.140%
2023-04-19	14.5000	14.7000	14.3500	14.6800	+1.311%	12,207	-14.441%
2023-04-18	14.4900	14.6000	14.4500	14.4900	+0.207%	5,690	-13.320%
2023-04-17	14.6600	14.6600	14.3400	14.4600	+0.277%	10,157	-13.140%
2023-04-14	14.5400	14.5400	14.2900	14.4200	+0.839%	4,654	-12.899%
2023-04-13	14.3000	14.4600	14.2000	14.3000	-0.070%	5,261	-12.168%
2023-04-12	14.6900	14.6900	14.2100	14.3100	+0.140%	6,583	-12.229%
2023-04-11	14.3100	14.3100	14.2200	14.2900	+1.276%	8,781	-12.106%
2023-04-10	14.2900	14.2900	14.1000	14.1100	+0.356%	9,057	-10.985%
2023-04-06	14.2700	14.2700	14.0600	14.0600	-1.333%	3,867	-10.669%
2023-04-05	14.7500	14.7500	14.1800	14.2500	-0.973%	10,024	-11.860%
2023-04-04	14.5800	14.5800	14.2500	14.3900	-0.208%	5,909	-12.717%
2023-04-03	14.5200	14.7600	14.4000	14.4200	-1.503%	16,369	-12.899%
2023-03-31	14.7100	14.7100	14.6100	14.6400	-0.272%	6,181	-14.208%
2023-03-30	14.8600	14.8600	14.3400	14.6800	+3.380%	18,698	-14.441%
2023-03-29	14.5900	14.6000	14.2000	14.2000	-0.630%	7,651	-11.549%
2023-03-28	14.1200	14.5400	14.1200	14.2900	-1.176%	10,982	-12.106%
2023-03-27	14.0900	14.5300	14.0900	14.4600	+1.474%	21,162	-13.140%
2023-03-24	14.0400	14.3700	14.0100	14.2500	+1.713%	4,670	-11.860%
2023-03-23	14.1200	14.4000	14.0000	14.0100	-1.338%	4,841	-10.350%
2023-03-22	13.8900	14.4100	13.8900	14.2000	+1.719%	25,807	-11.549%
2023-03-21	13.9400	13.9600	13.7400	13.9600	+1.233%	6,451	-10.029%
2023-03-20	13.9600	13.9600	13.6400	13.7900	+1.248%	8,324	-8.920%
2023-03-17	13.6400	13.9500	13.5200	13.6200	+1.718%	25,015	-7.783%
2023-03-16	13.4000	13.4000	13.1200	13.3900	-0.446%	34,600	-6.199%
2023-03-15	13.7900	13.7900	13.4000	13.4500	-2.111%	7,431	-6.617%
2023-03-14	13.5400	13.7400	13.4600	13.7400	+2.461%	2,829	-8.588%
2023-03-13	13.5000	13.5000	13.2500	13.4100	-1.288%	9,839	-6.339%
2023-03-10	13.7400	13.7400	13.5000	13.5850	-0.839%	8,465	-7.545%
2023-03-09	13.7800	13.8600	13.6600	13.7000	+0.514%	7,131	-8.321%
2023-03-08	13.7000	13.7000	13.4700	13.6300	+0.073%	6,493	-7.850%
2023-03-07	13.8900	13.8900	13.6200	13.6200	-1.447%	8,486	-7.783%
2023-03-06	13.8000	13.9000	13.6000	13.8200	+0.145%	8,515	-9.117%
2023-03-03	13.8800	13.9100	13.7600	13.8000	-0.505%	9,437	-8.986%
2023-03-02	13.7500	13.8700	13.6800	13.8700	+1.985%	9,540	-9.445%
2023-03-01	13.5700	13.7400	13.5100	13.6000	-0.802%	10,281	-7.647%
2023-02-28	13.5100	13.7200	13.3900	13.7100	+1.933%	11,327	-8.388%
2023-02-27	13.6100	13.6600	13.4100	13.4500	-0.297%	12,205	-6.617%
2023-02-24	13.9800	13.9900	13.4900	13.4900	+0.447%	13,886	-6.894%
2023-02-23	13.5100	13.6800	13.4300	13.4300	+0.149%	6,848	-6.478%
2023-02-22	13.7200	13.7200	13.4100	13.4100	-2.259%	9,463	-6.339%
2023-02-21	13.9700	13.9700	13.6000	13.7200	-0.939%	7,356	-8.455%
2023-02-17	13.8500	13.8600	13.7500	13.8500	-0.072%	3,130	-9.314%
2023-02-16	13.7300	14.0000	13.7300	13.8600	+1.464%	20,310	-9.380%
2023-02-15	13.6800	13.7500	13.6550	13.6600	-0.146%	3,486	-8.053%
2023-02-14	13.4500	13.7100	13.4500	13.6800	+0.293%	5,051	-8.187%
2023-02-13	13.6400	13.6400	13.4600	13.6400	+1.715%	12,702	-7.918%
2023-02-10	13.5100	13.5100	13.4100	13.4100	-1.033%	6,154	-6.339%
2023-02-09	13.7100	13.7100	13.5400	13.5500	-0.368%	5,550	-7.306%
2023-02-08	13.6500	13.6900	13.4800	13.6000	-0.366%	19,599	-7.647%
2023-02-07	13.6300	13.7500	13.5500	13.6500	+0.147%	5,450	-7.985%
2023-02-06	13.6800	13.6800	13.4000	13.6300	+0.368%	13,670	-7.850%
2023-02-03	13.6500	13.6500	13.5100	13.5800	-0.440%	17,992	-7.511%
2023-02-02	13.5000	13.6900	13.5000	13.6400	+0.294%	10,407	-7.918%

.dark-mode .qn9xDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qn9xDD{ color: #333333; background-color: white; border: 2px solid #333333; }BREBRIDGEMARQ REAL ESTATE SERVICES INCstock TSE

BRE
BRIDGEMARQ REAL ESTATE SERVICES INC
stock TSE