Brookfield Office Properties Inc. (BPO-PN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 11:31AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 11.62 | 11.70 | 11.62 | 11.70 | 11.70 | 1,500 |
| May 01, 2024 | 11.64 | 11.71 | 11.58 | 11.71 | 11.71 | 10,563 |
| Apr 30, 2024 | 11.50 | 11.51 | 11.45 | 11.51 | 11.51 | 48,900 |
| Apr 29, 2024 | 11.58 | 11.59 | 11.57 | 11.57 | 11.57 | 1,500 |
| Apr 26, 2024 | 11.52 | 11.60 | 11.52 | 11.58 | 11.58 | 2,400 |
| Apr 25, 2024 | 11.71 | 11.71 | 11.67 | 11.67 | 11.67 | 2,300 |
| Apr 24, 2024 | 11.36 | 11.80 | 11.36 | 11.60 | 11.60 | 33,185 |
| Apr 23, 2024 | 11.35 | 11.37 | 11.35 | 11.36 | 11.36 | 4,300 |
| Apr 22, 2024 | 11.36 | 11.36 | 11.30 | 11.31 | 11.31 | 12,200 |
| Apr 19, 2024 | 11.35 | 11.42 | 11.33 | 11.42 | 11.42 | 57,600 |
| Apr 18, 2024 | 11.43 | 11.43 | 11.31 | 11.33 | 11.33 | 27,300 |
| Apr 17, 2024 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | 1,510 |
| Apr 16, 2024 | 11.26 | 11.35 | 11.25 | 11.30 | 11.30 | 4,200 |
| Apr 15, 2024 | 11.37 | 11.37 | 11.26 | 11.26 | 11.26 | 4,500 |
| Apr 12, 2024 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 29,245 |
| Apr 11, 2024 | 11.45 | 11.46 | 11.33 | 11.40 | 11.40 | 9,110 |
| Apr 10, 2024 | 11.45 | 11.51 | 11.33 | 11.33 | 11.33 | 3,937 |
| Apr 09, 2024 | 11.35 | 11.51 | 11.35 | 11.51 | 11.51 | 5,500 |
| Apr 08, 2024 | 11.25 | 11.39 | 11.25 | 11.39 | 11.39 | 9,846 |
| Apr 05, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 55,800 |
| Apr 04, 2024 | 11.20 | 11.20 | 11.13 | 11.20 | 11.20 | 5,615 |
| Apr 03, 2024 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | 3,340 |
| Apr 02, 2024 | 11.17 | 11.22 | 11.06 | 11.14 | 11.14 | 12,330 |
| Apr 01, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 7,403 |
| Mar 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 232 |
| Mar 27, 2024 | 11.08 | 11.16 | 11.07 | 11.15 | 11.15 | 22,729 |
| Mar 26, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 3,609 |
| Mar 25, 2024 | 11.10 | 11.10 | 11.01 | 11.01 | 11.01 | 6,300 |
| Mar 22, 2024 | 10.97 | 11.08 | 10.97 | 11.00 | 11.00 | 13,564 |
| Mar 21, 2024 | 10.90 | 10.98 | 10.90 | 10.98 | 10.98 | 8,321 |
| Mar 20, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 1,100 |
| Mar 19, 2024 | 10.75 | 10.90 | 10.75 | 10.85 | 10.85 | 6,500 |
| Mar 18, 2024 | 10.84 | 10.93 | 10.80 | 10.85 | 10.85 | 17,125 |
| Mar 15, 2024 | 10.75 | 10.85 | 10.69 | 10.85 | 10.85 | 90,631 |
| Mar 14, 2024 | 11.05 | 11.05 | 10.79 | 10.79 | 10.79 | 12,122 |
| Mar 14, 2024 | 0.250438 Dividend | |||||
| Mar 13, 2024 | 11.18 | 11.27 | 11.15 | 11.21 | 10.96 | 11,800 |
| Mar 12, 2024 | 11.23 | 11.26 | 11.17 | 11.17 | 10.92 | 10,235 |
| Mar 11, 2024 | 10.89 | 11.09 | 10.88 | 11.09 | 10.84 | 13,331 |
| Mar 08, 2024 | 10.74 | 10.80 | 10.60 | 10.70 | 10.46 | 27,006 |
| Mar 07, 2024 | 10.55 | 10.61 | 10.54 | 10.60 | 10.36 | 13,342 |
| Mar 06, 2024 | 10.40 | 10.57 | 10.40 | 10.51 | 10.28 | 12,583 |
| Mar 05, 2024 | 10.35 | 10.42 | 10.35 | 10.40 | 10.17 | 10,575 |
| Mar 04, 2024 | 10.23 | 10.31 | 10.20 | 10.30 | 10.07 | 27,245 |
| Mar 01, 2024 | 10.12 | 10.18 | 10.10 | 10.18 | 9.95 | 57,914 |
| Feb 29, 2024 | 10.01 | 10.10 | 10.00 | 10.09 | 9.86 | 5,200 |
| Feb 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 5,500 |
| Feb 27, 2024 | 10.00 | 10.11 | 9.99 | 10.10 | 9.87 | 17,100 |
| Feb 26, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 9.78 | 3,201 |
| Feb 23, 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.74 | 2,450 |
| Feb 22, 2024 | 9.91 | 10.00 | 9.88 | 9.95 | 9.73 | 3,078 |
| Feb 21, 2024 | 9.96 | 9.96 | 9.90 | 9.90 | 9.68 | 7,200 |
| Feb 20, 2024 | 9.91 | 9.95 | 9.88 | 9.90 | 9.68 | 6,618 |
| Feb 16, 2024 | 9.87 | 9.91 | 9.84 | 9.89 | 9.67 | 17,653 |
| Feb 15, 2024 | 9.77 | 9.86 | 9.77 | 9.86 | 9.64 | 8,011 |
| Feb 14, 2024 | 9.69 | 9.81 | 9.65 | 9.75 | 9.53 | 21,180 |
| Feb 13, 2024 | 9.71 | 9.71 | 9.59 | 9.59 | 9.38 | 22,638 |
| Feb 12, 2024 | 9.75 | 9.75 | 9.65 | 9.66 | 9.44 | 13,805 |
| Feb 09, 2024 | 9.42 | 9.50 | 9.35 | 9.50 | 9.29 | 76,764 |
| Feb 08, 2024 | 9.50 | 9.50 | 9.29 | 9.41 | 9.20 | 16,161 |
| Feb 07, 2024 | 9.62 | 9.62 | 9.40 | 9.40 | 9.19 | 37,682 |
| Feb 06, 2024 | 9.60 | 9.60 | 9.42 | 9.42 | 9.21 | 26,184 |
| Feb 05, 2024 | 9.50 | 9.86 | 9.50 | 9.60 | 9.39 | 24,300 |
| Feb 02, 2024 | 9.70 | 9.70 | 9.48 | 9.53 | 9.32 | 19,078 |
| Feb 01, 2024 | 9.70 | 9.70 | 9.51 | 9.51 | 9.30 | 40,052 |
| Jan 31, 2024 | 9.94 | 9.94 | 9.63 | 9.70 | 9.48 | 16,350 |
| Jan 30, 2024 | 9.95 | 10.02 | 9.36 | 9.81 | 9.59 | 21,278 |
| Jan 29, 2024 | 9.90 | 10.11 | 9.73 | 9.76 | 9.54 | 42,818 |
| Jan 26, 2024 | 9.24 | 10.00 | 9.24 | 9.79 | 9.57 | 43,558 |
| Jan 25, 2024 | 9.48 | 9.49 | 9.29 | 9.29 | 9.08 | 4,678 |
| Jan 24, 2024 | 9.19 | 9.48 | 9.19 | 9.48 | 9.27 | 22,959 |
| Jan 23, 2024 | 9.05 | 9.44 | 8.96 | 9.20 | 8.99 | 96,327 |
| Jan 22, 2024 | 8.30 | 8.96 | 8.30 | 8.96 | 8.76 | 38,441 |
| Jan 19, 2024 | 7.95 | 8.27 | 7.75 | 8.20 | 8.02 | 757,611 |
| Jan 18, 2024 | 7.85 | 7.99 | 7.70 | 7.87 | 7.69 | 60,182 |
| Jan 17, 2024 | 8.00 | 8.01 | 7.76 | 7.90 | 7.72 | 65,846 |
| Jan 16, 2024 | 7.60 | 7.90 | 7.60 | 7.90 | 7.72 | 58,504 |
| Jan 15, 2024 | 7.75 | 7.75 | 7.53 | 7.53 | 7.36 | 68,754 |
| Jan 12, 2024 | 7.30 | 7.74 | 7.30 | 7.50 | 7.33 | 57,202 |
| Jan 11, 2024 | 7.78 | 7.78 | 7.32 | 7.32 | 7.16 | 21,989 |
| Jan 10, 2024 | 7.13 | 7.67 | 7.13 | 7.65 | 7.48 | 145,969 |
| Jan 09, 2024 | 7.09 | 7.09 | 6.91 | 6.91 | 6.76 | 39,889 |
| Jan 08, 2024 | 7.17 | 7.25 | 6.90 | 6.98 | 6.82 | 111,709 |
| Jan 05, 2024 | 7.20 | 7.41 | 7.20 | 7.27 | 7.11 | 80,925 |
| Jan 04, 2024 | 7.11 | 7.50 | 7.10 | 7.18 | 7.02 | 45,777 |
| Jan 03, 2024 | 7.11 | 7.18 | 7.11 | 7.15 | 6.99 | 23,811 |
| Jan 02, 2024 | 7.22 | 7.23 | 7.03 | 7.13 | 6.97 | 25,984 |
| Dec 29, 2023 | 7.22 | 7.25 | 7.20 | 7.20 | 7.04 | 30,281 |
| Dec 28, 2023 | 7.21 | 7.31 | 7.20 | 7.20 | 7.04 | 39,516 |
| Dec 27, 2023 | 7.40 | 7.45 | 7.20 | 7.20 | 7.04 | 36,580 |
| Dec 22, 2023 | 8.00 | 8.00 | 7.50 | 7.50 | 7.33 | 123,183 |
| Dec 21, 2023 | 8.44 | 8.45 | 7.60 | 7.60 | 7.43 | 42,410 |
| Dec 20, 2023 | 8.27 | 8.40 | 8.27 | 8.30 | 8.11 | 17,297 |
| Dec 19, 2023 | 8.45 | 8.45 | 8.30 | 8.33 | 8.14 | 4,280 |
| Dec 18, 2023 | 8.30 | 8.36 | 8.29 | 8.36 | 8.17 | 4,600 |
| Dec 15, 2023 | 8.41 | 8.46 | 8.40 | 8.46 | 8.27 | 2,300 |
| Dec 14, 2023 | 8.40 | 8.65 | 8.25 | 8.60 | 8.41 | 8,800 |
| Dec 14, 2023 | 0.250438 Dividend | |||||
| Dec 13, 2023 | 8.22 | 8.48 | 8.22 | 8.34 | 7.91 | 13,801 |
| Dec 12, 2023 | 8.30 | 8.37 | 8.28 | 8.30 | 7.87 | 1,900 |
| *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.