UK markets close in 6 hours 15 minutes

Brookfield Real Estate Services Inc. (BRE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.75+0.13 (+0.97%)
At close: 10:10AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202413.7313.7513.7313.7513.75400
29 Apr 20240.113 Dividend
26 Apr 202413.7613.8813.7313.7313.624,300
25 Apr 202413.6313.6513.6313.6513.541,400
24 Apr 202413.5813.6913.5813.6313.522,100
23 Apr 202413.6213.6313.5313.5713.462,100
22 Apr 202413.8813.8813.5513.5513.442,500
19 Apr 202413.6813.6813.5013.5013.392,500
18 Apr 202413.5513.5513.4513.4513.342,200
17 Apr 202413.5013.5713.4513.4513.344,300
16 Apr 202413.6213.6213.4313.4613.353,400
15 Apr 202413.6513.6813.4813.5213.4111,100
12 Apr 202413.7513.7513.6113.6513.546,000
11 Apr 202413.7913.8513.7513.7513.649,000
10 Apr 202413.9213.9213.8213.8213.71800
09 Apr 202413.8313.9513.8113.9513.843,300
08 Apr 202413.9513.9513.7713.8413.737,200
05 Apr 202413.8413.8513.8113.8113.704,400
04 Apr 202413.9213.9213.8013.9013.794,800
03 Apr 202413.8513.9113.8513.9113.80900
02 Apr 202413.8313.8813.7813.8413.732,500
01 Apr 202413.9413.9413.8013.9213.819,600
28 Mar 202413.8314.0013.8313.9713.868,800
27 Mar 202413.9014.0513.9014.0513.934,000
27 Mar 20240.113 Dividend
26 Mar 202414.0514.0513.9214.0013.773,000
25 Mar 202414.1414.1413.9113.9513.725,900
22 Mar 202413.8914.0213.8814.0013.774,100
21 Mar 202413.8314.0813.8314.0513.829,100
20 Mar 202413.7413.9313.5613.8913.6615,000
19 Mar 202413.3613.8513.3613.7013.4812,600
18 Mar 202413.9413.9413.3513.4613.2436,000
15 Mar 202414.2214.2214.0014.0013.779,400
14 Mar 202414.0314.2514.0214.2514.029,100
13 Mar 202414.2614.2614.0214.0213.7911,700
12 Mar 202414.2914.2914.1514.2213.993,800
11 Mar 202414.2914.3414.1614.3014.074,100
08 Mar 202414.2114.3514.2114.2814.0516,300
07 Mar 202414.2814.2814.2114.2113.983,200
06 Mar 202414.2514.2814.1714.2814.053,800
05 Mar 202414.2014.3014.1214.3014.074,000
04 Mar 202414.2514.3514.1514.2814.0510,300
01 Mar 202414.0514.1814.0014.1813.956,000
29 Feb 202414.0414.1114.0214.0513.823,400
28 Feb 202414.0814.0813.8913.9513.725,500
28 Feb 20240.113 Dividend
27 Feb 202413.8014.1213.8013.9213.5816,400
26 Feb 202413.7713.8513.7213.8113.4812,800
23 Feb 202413.6013.7613.5713.7613.432,900
22 Feb 202413.5513.5713.5513.5713.242,500
21 Feb 202413.5713.6413.5213.6013.272,100
20 Feb 202413.8013.8513.4513.5713.2413,900
16 Feb 202413.7713.8313.7713.7713.446,600
15 Feb 202413.3613.7913.3613.7413.414,300
14 Feb 202413.4713.6213.4213.6213.2913,000
13 Feb 202413.5113.5213.3513.3513.036,800
12 Feb 202413.4813.6513.4813.6213.293,000
09 Feb 202413.4013.5213.3013.5213.195,000
08 Feb 202413.6013.6013.3113.3613.045,700
07 Feb 202413.7013.7013.5613.6413.314,300
06 Feb 202413.6113.6213.5613.5713.242,800
05 Feb 202413.7013.7413.5013.6513.3220,300
02 Feb 202413.7013.7013.5013.5713.244,900
01 Feb 202413.7213.7213.4213.4813.155,800
31 Jan 202413.5313.5313.1313.2412.9211,000
30 Jan 202413.7013.7013.5013.5513.227,300
30 Jan 20240.113 Dividend
29 Jan 202413.7813.7813.5113.7813.346,500
26 Jan 202413.5213.7013.5113.7013.263,700
25 Jan 202413.3713.6513.3713.6513.219,700
24 Jan 202413.7213.7213.4513.5513.118,600
23 Jan 202413.5213.6313.3413.4613.037,700
22 Jan 202413.8613.8613.3113.5013.0611,000
19 Jan 202413.6113.6113.3413.5313.096,500
18 Jan 202413.2313.2813.0513.1612.746,800
17 Jan 202413.4613.4613.2513.4112.984,300
16 Jan 202413.1313.6013.1313.6013.166,700
15 Jan 202413.0013.5013.0013.4513.0211,700
12 Jan 202413.0213.0812.9913.0812.663,300
11 Jan 202412.9213.0312.8512.9912.579,700
10 Jan 202412.9213.0712.9212.9512.533,500
09 Jan 202413.0113.1312.8613.0312.618,400
08 Jan 202412.9613.1512.9613.0012.585,800
05 Jan 202413.0013.0012.8012.8812.465,400
04 Jan 202413.0813.1512.9513.0312.618,300
03 Jan 202412.8913.0712.7612.9812.566,600
02 Jan 202413.1513.1512.8112.8512.445,800
29 Dec 202313.1613.2612.8013.1712.7513,500
28 Dec 202312.9312.9312.7512.7612.3511,500
28 Dec 20230.113 Dividend
27 Dec 202312.6713.0012.6512.8912.3711,300
22 Dec 202312.7512.8012.5012.5312.028,200
21 Dec 202312.5912.6512.5012.6012.0925,500
20 Dec 202312.4612.6512.4612.6212.1111,900
19 Dec 202312.2912.5612.2912.4411.9314,500
18 Dec 202312.0212.3012.0212.3011.8045,700
15 Dec 202312.4612.4611.9012.1511.6624,200
14 Dec 202311.8612.2411.8612.1011.6125,600
13 Dec 202311.7911.8511.6411.8511.3710,800
12 Dec 202311.6711.6711.6011.6111.149,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...