Brookfield Office Properties Inc. (BPO-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 13.57 | 13.89 | 13.57 | 13.79 | 13.79 | 7,775 |
| May 02, 2024 | 13.60 | 13.61 | 13.60 | 13.61 | 13.61 | 3,300 |
| May 01, 2024 | 13.45 | 13.59 | 13.36 | 13.59 | 13.59 | 10,082 |
| Apr 30, 2024 | 13.31 | 13.59 | 13.30 | 13.59 | 13.59 | 2,100 |
| Apr 29, 2024 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | 6,057 |
| Apr 26, 2024 | 13.59 | 13.60 | 13.55 | 13.60 | 13.60 | 25,910 |
| Apr 25, 2024 | 13.65 | 13.65 | 13.50 | 13.57 | 13.57 | 4,500 |
| Apr 24, 2024 | 13.69 | 13.80 | 13.63 | 13.65 | 13.65 | 21,982 |
| Apr 23, 2024 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | 7,800 |
| Apr 22, 2024 | 13.83 | 13.86 | 13.70 | 13.70 | 13.70 | 12,700 |
| Apr 19, 2024 | 13.75 | 13.83 | 13.70 | 13.83 | 13.83 | 5,700 |
| Apr 18, 2024 | 13.70 | 13.79 | 13.70 | 13.71 | 13.71 | 3,000 |
| Apr 17, 2024 | 13.96 | 13.96 | 13.51 | 13.58 | 13.58 | 11,547 |
| Apr 16, 2024 | 13.87 | 13.87 | 13.71 | 13.80 | 13.80 | 6,754 |
| Apr 15, 2024 | 14.17 | 14.17 | 13.90 | 13.90 | 13.90 | 1,400 |
| Apr 12, 2024 | 14.16 | 14.18 | 13.89 | 14.00 | 14.00 | 3,351 |
| Apr 11, 2024 | 13.83 | 13.85 | 13.83 | 13.85 | 13.85 | 4,300 |
| Apr 10, 2024 | 13.98 | 14.07 | 13.76 | 13.76 | 13.76 | 6,500 |
| Apr 09, 2024 | 14.04 | 14.04 | 13.81 | 13.85 | 13.85 | 9,015 |
| Apr 08, 2024 | 13.90 | 13.93 | 13.87 | 13.93 | 13.93 | 6,000 |
| Apr 05, 2024 | 13.90 | 13.91 | 13.80 | 13.91 | 13.91 | 3,600 |
| Apr 04, 2024 | 13.83 | 13.94 | 13.80 | 13.93 | 13.93 | 4,650 |
| Apr 03, 2024 | 13.83 | 14.15 | 13.83 | 13.95 | 13.95 | 7,800 |
| Apr 02, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 400 |
| Apr 01, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 5,920 |
| Mar 28, 2024 | 13.90 | 13.92 | 13.90 | 13.92 | 13.92 | 3,300 |
| Mar 27, 2024 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | 6,400 |
| Mar 26, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,452 |
| Mar 25, 2024 | 13.72 | 13.90 | 13.72 | 13.80 | 13.80 | 6,252 |
| Mar 22, 2024 | 13.65 | 13.90 | 13.65 | 13.80 | 13.80 | 8,200 |
| Mar 21, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 980 |
| Mar 20, 2024 | 13.60 | 13.62 | 13.60 | 13.61 | 13.61 | 1,500 |
| Mar 19, 2024 | 13.40 | 13.62 | 13.40 | 13.62 | 13.62 | 1,770 |
| Mar 18, 2024 | 13.52 | 13.52 | 13.40 | 13.48 | 13.48 | 7,750 |
| Mar 15, 2024 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 6,900 |
| Mar 14, 2024 | 13.20 | 13.31 | 13.05 | 13.25 | 13.25 | 14,105 |
| Mar 14, 2024 | 0.294313 Dividend | |||||
| Mar 13, 2024 | 13.50 | 13.98 | 13.48 | 13.50 | 13.21 | 7,508 |
| Mar 12, 2024 | 13.59 | 13.61 | 13.50 | 13.50 | 13.21 | 5,800 |
| Mar 11, 2024 | 13.43 | 13.55 | 13.25 | 13.52 | 13.23 | 16,040 |
| Mar 08, 2024 | 13.00 | 13.48 | 13.00 | 13.33 | 13.04 | 8,100 |
| Mar 07, 2024 | 12.93 | 13.00 | 12.93 | 12.93 | 12.65 | 2,556 |
| Mar 06, 2024 | 12.92 | 12.93 | 12.75 | 12.88 | 12.60 | 6,250 |
| Mar 05, 2024 | 12.55 | 12.66 | 12.55 | 12.61 | 12.34 | 14,200 |
| Mar 04, 2024 | 12.49 | 12.65 | 12.47 | 12.60 | 12.33 | 36,354 |
| Mar 01, 2024 | 12.40 | 12.41 | 12.40 | 12.41 | 12.14 | 5,750 |
| Feb 29, 2024 | 12.31 | 12.35 | 12.30 | 12.35 | 12.08 | 3,900 |
| Feb 28, 2024 | 12.31 | 12.40 | 12.30 | 12.30 | 12.03 | 2,660 |
| Feb 27, 2024 | 12.27 | 12.50 | 12.27 | 12.48 | 12.21 | 5,673 |
| Feb 26, 2024 | 11.90 | 12.25 | 11.90 | 12.25 | 11.98 | 13,200 |
| Feb 23, 2024 | 11.87 | 11.87 | 11.80 | 11.85 | 11.59 | 2,400 |
| Feb 22, 2024 | 11.80 | 11.82 | 11.65 | 11.80 | 11.54 | 6,389 |
| Feb 21, 2024 | 11.90 | 11.90 | 11.72 | 11.72 | 11.46 | 10,122 |
| Feb 20, 2024 | 11.80 | 11.95 | 11.80 | 11.90 | 11.64 | 5,540 |
| Feb 16, 2024 | 11.80 | 11.80 | 11.65 | 11.80 | 11.54 | 4,322 |
| Feb 15, 2024 | 11.70 | 11.76 | 11.70 | 11.76 | 11.50 | 5,450 |
| Feb 14, 2024 | 11.68 | 11.83 | 11.65 | 11.82 | 11.56 | 15,322 |
| Feb 13, 2024 | 11.65 | 11.66 | 11.61 | 11.63 | 11.38 | 74,922 |
| Feb 12, 2024 | 11.75 | 11.75 | 11.70 | 11.70 | 11.44 | 2,900 |
| Feb 09, 2024 | 11.60 | 11.60 | 11.54 | 11.60 | 11.35 | 14,322 |
| Feb 08, 2024 | 11.65 | 11.65 | 11.51 | 11.60 | 11.35 | 11,722 |
| Feb 07, 2024 | 11.88 | 11.95 | 11.50 | 11.74 | 11.48 | 14,522 |
| Feb 06, 2024 | 11.65 | 11.70 | 11.51 | 11.70 | 11.44 | 8,000 |
| Feb 05, 2024 | 11.66 | 11.66 | 11.50 | 11.57 | 11.32 | 30,072 |
| Feb 02, 2024 | 11.65 | 11.65 | 11.55 | 11.62 | 11.37 | 6,032 |
| Feb 01, 2024 | 11.49 | 11.55 | 11.49 | 11.49 | 11.24 | 87,400 |
| Jan 31, 2024 | 11.50 | 11.50 | 11.41 | 11.49 | 11.24 | 32,572 |
| Jan 30, 2024 | 11.49 | 11.50 | 11.25 | 11.40 | 11.15 | 71,244 |
| Jan 29, 2024 | 11.40 | 11.51 | 11.31 | 11.40 | 11.15 | 13,362 |
| Jan 26, 2024 | 10.88 | 11.46 | 10.65 | 11.31 | 11.06 | 42,032 |
| Jan 25, 2024 | 10.71 | 10.80 | 10.71 | 10.71 | 10.48 | 2,700 |
| Jan 24, 2024 | 10.71 | 10.82 | 10.61 | 10.70 | 10.47 | 60,590 |
| Jan 23, 2024 | 10.10 | 10.80 | 10.10 | 10.63 | 10.40 | 41,920 |
| Jan 22, 2024 | 9.80 | 10.00 | 9.78 | 10.00 | 9.78 | 53,997 |
| Jan 19, 2024 | 9.25 | 9.78 | 9.10 | 9.64 | 9.43 | 367,061 |
| Jan 18, 2024 | 9.05 | 9.25 | 8.91 | 9.10 | 8.90 | 348,592 |
| Jan 17, 2024 | 9.30 | 9.30 | 8.85 | 9.00 | 8.80 | 167,538 |
| Jan 16, 2024 | 8.76 | 9.09 | 8.76 | 9.06 | 8.86 | 32,100 |
| Jan 15, 2024 | 8.85 | 8.96 | 8.68 | 8.80 | 8.61 | 71,595 |
| Jan 12, 2024 | 8.40 | 8.72 | 8.40 | 8.65 | 8.46 | 22,040 |
| Jan 11, 2024 | 8.69 | 8.70 | 8.39 | 8.40 | 8.22 | 50,349 |
| Jan 10, 2024 | 8.00 | 8.73 | 8.00 | 8.48 | 8.30 | 175,462 |
| Jan 09, 2024 | 7.91 | 8.00 | 7.74 | 7.80 | 7.63 | 61,227 |
| Jan 08, 2024 | 8.15 | 8.15 | 7.86 | 7.86 | 7.69 | 83,730 |
| Jan 05, 2024 | 8.10 | 8.25 | 8.10 | 8.15 | 7.97 | 42,100 |
| Jan 04, 2024 | 8.20 | 8.21 | 8.03 | 8.15 | 7.97 | 31,700 |
| Jan 03, 2024 | 8.11 | 8.25 | 8.11 | 8.12 | 7.94 | 16,900 |
| Jan 02, 2024 | 8.19 | 8.20 | 7.91 | 8.11 | 7.93 | 3,600 |
| Dec 29, 2023 | 8.15 | 8.24 | 8.15 | 8.20 | 8.02 | 104,500 |
| Dec 28, 2023 | 8.03 | 8.27 | 8.03 | 8.20 | 8.02 | 26,987 |
| Dec 27, 2023 | 8.06 | 8.20 | 7.96 | 7.98 | 7.81 | 49,820 |
| Dec 22, 2023 | 8.50 | 9.00 | 8.13 | 8.15 | 7.97 | 62,938 |
| Dec 21, 2023 | 9.29 | 9.30 | 8.31 | 8.45 | 8.27 | 31,115 |
| Dec 20, 2023 | 9.33 | 9.56 | 9.21 | 9.21 | 9.01 | 22,264 |
| Dec 19, 2023 | 9.50 | 9.68 | 9.25 | 9.50 | 9.29 | 20,433 |
| Dec 18, 2023 | 9.50 | 9.69 | 9.50 | 9.50 | 9.29 | 4,300 |
| Dec 15, 2023 | 9.61 | 9.81 | 9.60 | 9.61 | 9.40 | 14,850 |
| Dec 14, 2023 | 9.53 | 9.80 | 9.53 | 9.71 | 9.50 | 14,034 |
| Dec 14, 2023 | 0.294313 Dividend | |||||
| Dec 13, 2023 | 9.64 | 9.85 | 9.63 | 9.85 | 9.35 | 7,794 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.