STOCKS PULL BACK AS RECORD-SETTING RALLY COOLS

Shares of Shopify gained on Friday following an analyst upgrade

Brookfield Office Properties Inc (BPO-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.20

-0.29

(-2.15%)

As of 01:58PM EDT. Market open.

Time Period:

Jun 14, 2023 - Jun 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	13.25	13.25	13.15	13.20	13.20	2,789
Jun 14, 2024	0.3435 Dividend
Jun 13, 2024	13.60	13.60	13.27	13.49	13.15	5,700
Jun 12, 2024	13.60	13.88	13.49	13.50	13.16	10,499
Jun 11, 2024	13.52	13.60	13.52	13.60	13.25	775
Jun 10, 2024	13.61	13.71	13.61	13.61	13.26	3,400
Jun 07, 2024	13.65	13.65	13.60	13.60	13.25	12,300
Jun 06, 2024	13.64	13.75	13.60	13.60	13.25	33,200
Jun 05, 2024	13.81	13.81	13.68	13.79	13.44	2,400
Jun 04, 2024	13.80	13.85	13.80	13.81	13.46	5,300
Jun 03, 2024	13.80	13.85	13.80	13.85	13.50	1,300
May 31, 2024	13.80	13.80	13.80	13.80	13.45	1,300
May 30, 2024	13.82	13.82	13.80	13.80	13.45	2,000
May 29, 2024	13.99	13.99	13.99	13.99	13.63	700
May 28, 2024	13.81	14.01	13.81	13.95	13.59	3,017
May 27, 2024	13.97	13.97	13.95	13.95	13.59	1,479
May 24, 2024	13.89	13.90	13.88	13.88	13.53	1,170
May 23, 2024	13.85	13.95	13.81	13.95	13.59	17,899
May 22, 2024	13.76	13.89	13.76	13.85	13.50	2,500
May 21, 2024	13.60	14.00	13.60	13.75	13.40	20,230
May 17, 2024	13.77	13.77	13.69	13.69	13.34	49,700
May 16, 2024	13.70	13.81	13.65	13.77	13.42	9,700
May 15, 2024	13.75	13.75	13.69	13.70	13.35	2,850
May 14, 2024	13.71	13.77	13.70	13.70	13.35	779
May 13, 2024	13.56	13.83	13.56	13.83	13.48	75,900
May 10, 2024	13.54	13.65	13.50	13.65	13.30	105,996
May 09, 2024	13.50	13.68	13.44	13.48	13.14	3,270
May 08, 2024	13.50	13.70	13.50	13.50	13.16	30,967
May 07, 2024	13.54	13.60	13.50	13.50	13.16	12,043
May 06, 2024	13.60	13.60	13.50	13.50	13.16	21,600
May 03, 2024	13.72	13.76	13.46	13.46	13.12	4,320
May 02, 2024	13.35	13.40	13.35	13.40	13.06	2,600
May 01, 2024	13.30	13.40	13.20	13.40	13.06	1,600
Apr 30, 2024	13.13	13.36	13.13	13.30	12.96	3,400
Apr 29, 2024	13.33	13.33	13.04	13.25	12.91	7,300
Apr 26, 2024	13.20	13.48	13.20	13.35	13.01	84,289
Apr 25, 2024	13.10	13.32	12.66	13.21	12.87	15,086
Apr 24, 2024	13.00	13.53	12.98	13.15	12.82	47,800
Apr 23, 2024	13.00	13.00	12.81	13.00	12.67	1,900
Apr 22, 2024	13.48	13.48	12.85	12.85	12.52	3,700
Apr 19, 2024	13.27	13.71	12.78	13.09	12.76	19,484
Apr 18, 2024	13.50	13.50	13.35	13.35	13.01	3,300
Apr 17, 2024	13.55	13.55	13.40	13.49	13.15	103,200
Apr 16, 2024	13.55	13.55	13.50	13.50	13.16	3,626
Apr 15, 2024	13.60	13.69	13.55	13.60	13.25	8,024
Apr 12, 2024	13.65	13.79	13.65	13.79	13.44	1,683
Apr 11, 2024	13.75	13.75	13.65	13.65	13.30	2,750
Apr 10, 2024	13.52	13.65	13.52	13.57	13.22	5,470
Apr 09, 2024	13.75	13.75	13.65	13.70	13.35	2,280
Apr 08, 2024	13.47	13.78	13.42	13.72	13.37	12,881
Apr 05, 2024	13.57	13.57	13.50	13.50	13.16	2,827
Apr 04, 2024	13.62	13.65	13.62	13.62	13.27	2,500
Apr 03, 2024	13.65	13.84	13.55	13.61	13.26	3,400
Apr 02, 2024	13.50	13.65	13.50	13.65	13.30	2,400
Apr 01, 2024	13.85	13.85	13.85	13.85	13.50	-
Mar 28, 2024	13.84	13.85	13.70	13.85	13.50	3,817
Mar 27, 2024	13.68	13.80	13.68	13.70	13.35	10,066
Mar 26, 2024	13.85	13.87	13.80	13.85	13.50	8,160
Mar 25, 2024	13.75	13.89	13.75	13.80	13.45	4,600
Mar 22, 2024	13.65	13.75	13.60	13.65	13.30	3,800
Mar 21, 2024	13.80	13.88	13.49	13.60	13.25	11,927
Mar 20, 2024	13.67	13.76	13.60	13.60	13.25	2,400
Mar 19, 2024	13.54	13.69	13.54	13.65	13.30	3,787
Mar 18, 2024	13.49	13.63	13.49	13.63	13.28	5,100
Mar 15, 2024	13.27	13.50	13.27	13.30	12.96	5,509
Mar 14, 2024	13.26	13.34	13.14	13.27	12.93	14,788
Mar 14, 2024	0.3435 Dividend
Mar 13, 2024	13.40	13.47	13.40	13.47	12.79	3,500
Mar 12, 2024	13.36	13.46	13.36	13.45	12.77	1,700
Mar 11, 2024	13.28	13.35	13.28	13.35	12.68	3,600
Mar 08, 2024	13.25	13.25	13.02	13.03	12.37	20,875
Mar 07, 2024	13.00	13.18	13.00	13.14	12.48	3,200
Mar 06, 2024	12.80	13.21	12.80	12.96	12.31	2,900
Mar 05, 2024	12.73	12.91	12.73	12.75	12.11	6,860
Mar 04, 2024	12.90	12.90	12.81	12.81	12.17	1,227
Mar 01, 2024	12.90	12.90	12.90	12.90	12.25	1,299
Feb 29, 2024	12.65	12.81	12.65	12.81	12.17	4,300
Feb 28, 2024	12.74	12.75	12.68	12.74	12.10	1,600
Feb 27, 2024	12.53	12.54	12.50	12.50	11.87	6,174
Feb 26, 2024	12.32	12.55	12.32	12.50	11.87	10,252
Feb 23, 2024	12.57	12.57	12.55	12.55	11.92	3,600
Feb 22, 2024	12.48	12.57	12.20	12.57	11.94	1,453
Feb 21, 2024	12.20	12.50	12.19	12.50	11.87	5,747
Feb 20, 2024	12.50	12.50	12.19	12.19	11.58	1,409
Feb 16, 2024	12.15	12.15	12.10	12.10	11.49	500
Feb 15, 2024	12.15	12.30	12.05	12.05	11.44	2,502
Feb 14, 2024	12.09	12.30	12.08	12.09	11.48	18,974
Feb 13, 2024	12.30	12.50	12.09	12.09	11.48	20,985
Feb 12, 2024	12.50	12.50	12.35	12.47	11.84	11,777
Feb 09, 2024	12.74	12.74	12.47	12.50	11.87	8,274
Feb 08, 2024	12.51	12.78	12.40	12.68	12.04	5,374
Feb 07, 2024	12.75	12.80	12.65	12.73	12.09	10,413
Feb 06, 2024	12.85	12.85	12.69	12.76	12.12	8,696
Feb 05, 2024	12.90	13.16	12.85	12.99	12.34	10,017
Feb 02, 2024	12.87	13.00	12.71	12.98	12.33	4,700
Feb 01, 2024	12.90	12.90	12.89	12.90	12.25	2,465
Jan 31, 2024	12.80	12.81	12.70	12.75	12.11	10,450
Jan 30, 2024	12.95	13.01	12.80	12.80	12.16	104,674
Jan 29, 2024	13.00	13.00	12.90	12.95	12.30	8,890
Jan 26, 2024	12.25	12.52	12.24	12.52	11.89	26,425
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,576.43-121.68(-0.56%)

S&P 5005,423.64-10.10(-0.19%)

DOW38,542.47-104.63(-0.27%)

CAD/USD0.7279-0.0001(-0.01%)

CRUDE OIL78.45-0.17(-0.22%)

Bitcoin CAD89,847.98-1,969.20(-2.14%)

STOCKS PULL BACK AS RECORD-SETTING RALLY COOLS

Brookfield Office Properties Inc (BPO-PE.TO)

S&P/TSX
21,576.43
-121.68(-0.56%)

S&P 500
5,423.64
-10.10(-0.19%)

DOW
38,542.47
-104.63(-0.27%)

CAD/USD
0.7279
-0.0001(-0.01%)

CRUDE OIL
78.45
-0.17(-0.22%)

Bitcoin CAD
89,847.98
-1,969.20(-2.14%)