Canada markets closed

Brookfield Office Properties Inc. (BPO-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.74+0.08 (+0.51%)
At close: 03:47PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202415.6615.7415.6115.7415.742,100
May 30, 202415.7015.7015.6515.6615.662,582
May 29, 202415.7615.7615.6615.7015.703,900
May 28, 202415.7615.7815.7015.7815.785,100
May 27, 202415.7115.8315.7115.7515.753,006
May 24, 202415.7615.8215.7515.8215.822,100
May 23, 202415.8015.8215.7315.8215.82860
May 22, 202415.8715.8715.7515.7515.752,734
May 21, 202415.9415.9415.5515.6515.6511,775
May 17, 202415.8015.9515.8015.9415.9457,300
May 16, 202415.8316.0515.8015.8015.8059,300
May 15, 202415.9015.9415.7215.7215.726,350
May 14, 202415.9215.9215.8515.8515.851,800
May 13, 202415.9915.9915.7415.8115.812,300
May 10, 202415.9015.9115.9015.9015.906,800
May 09, 202415.8315.9115.7915.8415.841,945
May 08, 202415.9515.9515.7715.8315.8311,900
May 07, 202416.2616.2615.9415.9415.9427,600
May 06, 202416.3516.4516.2516.2616.266,821
May 03, 202415.9016.3215.9016.0816.082,383
May 02, 202416.0016.0016.0016.0016.00400
May 01, 202416.0016.0015.7515.9615.961,700
Apr 30, 202415.9015.9515.9015.9515.9525,500
Apr 29, 202415.8415.8415.7015.7415.748,882
Apr 26, 202415.9015.9015.8015.8515.851,674
Apr 25, 202416.0016.0515.7215.7215.723,706
Apr 24, 202416.0016.5015.9016.0516.053,914
Apr 23, 202416.0016.1016.0016.0116.0123,990
Apr 22, 202416.3116.3116.3016.3016.30400
Apr 19, 202416.4516.6016.4516.4816.482,100
Apr 18, 202416.6916.7016.4616.4616.464,139
Apr 17, 202416.8016.8016.8016.8016.802,385
Apr 16, 202416.8016.8516.8016.8016.802,066
Apr 15, 202416.8016.8516.7516.8016.808,782
Apr 12, 202416.8016.8016.7816.8016.801,599
Apr 11, 202416.7616.7616.7516.7516.752,800
Apr 10, 202416.7616.8816.7516.8716.873,800
Apr 09, 202416.6016.9516.6016.9516.951,300
Apr 08, 202416.6116.6116.6116.6116.611,000
Apr 05, 202416.6017.0016.6016.7516.752,800
Apr 04, 202416.6516.7516.6016.6816.68121,168
Apr 03, 202416.6016.6016.6016.6016.60202
Apr 02, 202416.8116.8116.6516.6516.654,046
Apr 01, 202416.7516.7516.7516.7516.75700
Mar 28, 202416.7516.8016.7516.7516.754,755
Mar 27, 202416.7016.8316.7016.8316.83712
Mar 26, 202416.7516.7516.7516.7516.75100
Mar 25, 202417.0017.0016.6316.6316.633,800
Mar 22, 202416.6016.8516.6016.7716.772,100
Mar 21, 202416.9016.9016.6916.7416.744,223
Mar 20, 202416.6016.6516.6016.6516.651,400
Mar 19, 202416.6016.6016.6016.6016.60800
Mar 18, 202416.6016.7116.6016.6516.652,800
Mar 15, 202416.7016.7216.5016.6016.601,333
Mar 14, 202416.6816.7016.5416.5516.557,304
Mar 14, 20240.382313 Dividend
Mar 13, 202417.0017.1016.9016.9016.523,800
Mar 12, 202416.0216.9516.0216.9516.57600
Mar 11, 202416.4517.3916.3916.7116.3310,772
Mar 08, 202416.4316.4316.4316.4316.06100
Mar 07, 202416.1916.3016.1916.3015.93600
Mar 06, 202416.0516.1516.0516.1515.782,100
Mar 05, 202415.9916.2015.9916.1015.745,000
Mar 04, 202416.0016.0015.9116.0015.644,800
Mar 01, 202416.0016.0016.0016.0015.64200
Feb 29, 202415.9915.9915.9915.9915.63-
Feb 28, 202416.0016.0015.8515.9915.637,650
Feb 27, 202416.0016.0015.8516.0015.643,600
Feb 26, 202415.6215.6215.6215.6215.27400
Feb 23, 202415.7515.7515.6015.6015.252,700
Feb 22, 202415.7515.7515.6015.6015.251,500
Feb 21, 202415.5015.5015.5015.5015.151,300
Feb 20, 202415.3515.5715.3015.5015.153,435
Feb 16, 202415.9015.9015.3115.3114.963,240
Feb 15, 202415.7015.7015.6515.6515.30306
Feb 14, 202415.3315.3915.3315.3314.98600
Feb 13, 202415.3715.3715.3015.3014.95700
Feb 12, 202415.2015.3815.2015.3815.033,100
Feb 09, 202415.1615.2215.1615.2014.8610,000
Feb 08, 202415.4015.4015.3015.3014.958,033
Feb 07, 202415.4015.4015.2915.2914.943,900
Feb 06, 202415.3515.3515.2715.3114.961,933
Feb 05, 202415.7515.7515.4215.4215.075,700
Feb 02, 202415.4515.7015.4315.7015.344,000
Feb 01, 202415.4915.5515.4915.5515.201,900
Jan 31, 202415.3515.3815.3015.3014.951,400
Jan 30, 202415.7015.7015.3415.6015.259,068
Jan 29, 202415.3415.7515.3415.5515.205,350
Jan 26, 202414.4915.3014.4915.2614.9112,716
Jan 25, 202414.6214.7014.3014.3113.999,940
Jan 24, 202413.8114.3513.8014.2913.9712,552
Jan 23, 202413.5013.8813.4013.7913.4890,519
Jan 22, 202412.5013.4612.4513.4113.1115,126
Jan 19, 202412.4412.6212.2812.2812.00176,377
Jan 18, 202412.6212.6212.3012.5412.266,992
Jan 17, 202412.8312.9412.5612.5612.2815,733
Jan 16, 202412.8012.8412.7312.8412.5526,300
Jan 15, 202412.9112.9112.5612.5612.2831,133
Jan 12, 202412.5312.9012.5312.8512.566,136
Jan 11, 202412.6012.8812.5312.5312.254,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...