Brookfield Office Properties Inc. (BPO-PP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:28PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 11.98 | 11.98 | 11.76 | 11.89 | 11.89 | 4,933 |
| May 06, 2024 | 11.75 | 12.30 | 11.75 | 12.30 | 12.30 | 9,172 |
| May 03, 2024 | 11.96 | 11.99 | 11.84 | 11.85 | 11.85 | 6,131 |
| May 02, 2024 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | 2,500 |
| May 01, 2024 | 11.76 | 11.84 | 11.71 | 11.84 | 11.84 | 5,351 |
| Apr 30, 2024 | 11.76 | 11.86 | 11.75 | 11.86 | 11.86 | 4,200 |
| Apr 29, 2024 | 11.85 | 12.16 | 11.83 | 11.94 | 11.94 | 10,126 |
| Apr 26, 2024 | 11.81 | 11.82 | 11.81 | 11.81 | 11.81 | 58,764 |
| Apr 25, 2024 | 11.90 | 11.90 | 11.81 | 11.85 | 11.85 | 2,710 |
| Apr 24, 2024 | 11.69 | 12.01 | 11.69 | 11.82 | 11.82 | 12,911 |
| Apr 23, 2024 | 11.50 | 11.68 | 11.50 | 11.55 | 11.55 | 3,360 |
| Apr 22, 2024 | 11.49 | 11.53 | 11.31 | 11.45 | 11.45 | 4,745 |
| Apr 19, 2024 | 11.54 | 11.63 | 11.51 | 11.63 | 11.63 | 7,500 |
| Apr 18, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 858 |
| Apr 17, 2024 | 11.60 | 11.64 | 11.46 | 11.46 | 11.46 | 12,668 |
| Apr 16, 2024 | 11.13 | 11.71 | 11.09 | 11.71 | 11.71 | 4,920 |
| Apr 15, 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 10,300 |
| Apr 12, 2024 | 11.95 | 11.95 | 11.58 | 11.80 | 11.80 | 2,825 |
| Apr 11, 2024 | 11.75 | 11.83 | 11.49 | 11.83 | 11.83 | 4,980 |
| Apr 10, 2024 | 11.75 | 11.76 | 11.71 | 11.71 | 11.71 | 2,823 |
| Apr 09, 2024 | 11.72 | 11.93 | 11.69 | 11.93 | 11.93 | 8,075 |
| Apr 08, 2024 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | 2,900 |
| Apr 05, 2024 | 11.63 | 11.63 | 11.55 | 11.60 | 11.60 | 2,200 |
| Apr 04, 2024 | 11.58 | 11.62 | 11.54 | 11.55 | 11.55 | 98,331 |
| Apr 03, 2024 | 11.50 | 11.74 | 11.49 | 11.55 | 11.55 | 6,969 |
| Apr 02, 2024 | 11.52 | 11.69 | 11.52 | 11.60 | 11.60 | 1,595 |
| Apr 01, 2024 | 11.74 | 11.74 | 11.65 | 11.65 | 11.65 | 2,208 |
| Mar 28, 2024 | 11.80 | 11.81 | 11.50 | 11.67 | 11.67 | 2,580 |
| Mar 27, 2024 | 11.76 | 11.79 | 11.60 | 11.60 | 11.60 | 1,821 |
| Mar 26, 2024 | 11.40 | 11.48 | 11.40 | 11.40 | 11.40 | 3,800 |
| Mar 25, 2024 | 11.47 | 11.48 | 11.40 | 11.40 | 11.40 | 9,085 |
| Mar 22, 2024 | 11.47 | 11.48 | 11.43 | 11.43 | 11.43 | 2,200 |
| Mar 21, 2024 | 11.48 | 11.48 | 11.30 | 11.48 | 11.48 | 10,538 |
| Mar 20, 2024 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 3,900 |
| Mar 19, 2024 | 11.32 | 11.35 | 11.30 | 11.35 | 11.35 | 2,700 |
| Mar 18, 2024 | 11.40 | 11.41 | 11.30 | 11.30 | 11.30 | 33,475 |
| Mar 15, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 200 |
| Mar 14, 2024 | 11.80 | 11.80 | 11.19 | 11.19 | 11.19 | 4,970 |
| Mar 14, 2024 | 0.2835 Dividend | |||||
| Mar 13, 2024 | 11.70 | 11.88 | 11.65 | 11.88 | 11.60 | 7,201 |
| Mar 12, 2024 | 12.04 | 12.08 | 11.60 | 11.65 | 11.37 | 10,150 |
| Mar 11, 2024 | 11.30 | 11.52 | 11.29 | 11.51 | 11.24 | 9,679 |
| Mar 08, 2024 | 11.01 | 11.48 | 11.00 | 11.48 | 11.21 | 28,400 |
| Mar 07, 2024 | 10.88 | 11.10 | 10.88 | 11.10 | 10.84 | 11,600 |
| Mar 06, 2024 | 10.67 | 10.90 | 10.67 | 10.90 | 10.64 | 7,290 |
| Mar 05, 2024 | 10.72 | 10.72 | 10.64 | 10.70 | 10.44 | 28,930 |
| Mar 04, 2024 | 10.55 | 10.64 | 10.49 | 10.64 | 10.39 | 6,190 |
| Mar 01, 2024 | 10.40 | 11.10 | 10.39 | 10.49 | 10.24 | 5,610 |
| Feb 29, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.05 | 18,900 |
| Feb 28, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.05 | 4,300 |
| Feb 27, 2024 | 10.39 | 10.39 | 10.32 | 10.35 | 10.10 | 12,601 |
| Feb 26, 2024 | 10.25 | 10.35 | 10.25 | 10.33 | 10.08 | 1,854 |
| Feb 23, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 9.97 | 400 |
| Feb 22, 2024 | 10.20 | 10.20 | 10.11 | 10.15 | 9.91 | 5,535 |
| Feb 21, 2024 | 10.20 | 10.23 | 10.11 | 10.11 | 9.87 | 3,150 |
| Feb 20, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.96 | 13,943 |
| Feb 16, 2024 | 9.99 | 10.10 | 9.96 | 10.08 | 9.84 | 21,092 |
| Feb 15, 2024 | 9.87 | 9.93 | 9.86 | 9.93 | 9.69 | 5,532 |
| Feb 14, 2024 | 9.91 | 9.91 | 9.86 | 9.87 | 9.63 | 6,855 |
| Feb 13, 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.52 | 12,917 |
| Feb 12, 2024 | 9.81 | 9.87 | 9.79 | 9.85 | 9.61 | 12,268 |
| Feb 09, 2024 | 9.63 | 9.81 | 9.63 | 9.80 | 9.57 | 44,568 |
| Feb 08, 2024 | 9.62 | 9.85 | 9.56 | 9.63 | 9.40 | 36,201 |
| Feb 07, 2024 | 9.67 | 9.71 | 9.62 | 9.62 | 9.39 | 23,541 |
| Feb 06, 2024 | 9.70 | 9.74 | 9.67 | 9.67 | 9.44 | 64,388 |
| Feb 05, 2024 | 9.90 | 9.99 | 9.65 | 9.65 | 9.42 | 37,019 |
| Feb 02, 2024 | 9.65 | 9.92 | 9.65 | 9.92 | 9.68 | 24,570 |
| Feb 01, 2024 | 9.72 | 9.98 | 9.70 | 9.75 | 9.52 | 73,906 |
| Jan 31, 2024 | 9.84 | 9.97 | 9.71 | 9.71 | 9.48 | 9,613 |
| Jan 30, 2024 | 9.90 | 10.08 | 9.50 | 9.53 | 9.30 | 47,877 |
| Jan 29, 2024 | 9.89 | 9.95 | 9.85 | 9.90 | 9.66 | 34,700 |
| Jan 26, 2024 | 9.53 | 9.89 | 9.48 | 9.89 | 9.65 | 18,258 |
| Jan 25, 2024 | 10.37 | 10.37 | 9.52 | 9.53 | 9.30 | 7,939 |
| Jan 24, 2024 | 9.45 | 9.79 | 9.44 | 9.79 | 9.56 | 16,598 |
| Jan 23, 2024 | 9.44 | 9.55 | 9.10 | 9.44 | 9.21 | 15,476 |
| Jan 22, 2024 | 8.66 | 9.21 | 8.65 | 9.15 | 8.93 | 23,005 |
| Jan 19, 2024 | 8.06 | 8.55 | 7.91 | 8.55 | 8.35 | 493,821 |
| Jan 18, 2024 | 7.94 | 8.10 | 7.76 | 8.04 | 7.85 | 82,944 |
| Jan 17, 2024 | 8.08 | 8.10 | 7.93 | 7.94 | 7.75 | 65,738 |
| Jan 16, 2024 | 7.55 | 8.24 | 7.55 | 8.24 | 8.04 | 17,869 |
| Jan 15, 2024 | 8.05 | 8.10 | 7.91 | 7.91 | 7.72 | 33,900 |
| Jan 12, 2024 | 7.70 | 8.00 | 7.70 | 7.91 | 7.72 | 36,823 |
| Jan 11, 2024 | 8.04 | 8.04 | 7.48 | 7.56 | 7.38 | 25,591 |
| Jan 10, 2024 | 7.10 | 7.91 | 7.10 | 7.86 | 7.67 | 30,687 |
| Jan 09, 2024 | 7.29 | 7.29 | 7.06 | 7.06 | 6.89 | 13,825 |
| Jan 08, 2024 | 7.65 | 7.65 | 7.07 | 7.20 | 7.03 | 43,992 |
| Jan 05, 2024 | 7.55 | 7.73 | 7.48 | 7.73 | 7.55 | 29,057 |
| Jan 04, 2024 | 7.24 | 7.45 | 7.24 | 7.40 | 7.22 | 36,821 |
| Jan 03, 2024 | 7.36 | 7.59 | 7.32 | 7.32 | 7.15 | 16,978 |
| Jan 02, 2024 | 7.22 | 7.55 | 7.22 | 7.35 | 7.17 | 7,010 |
| Dec 29, 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.22 | 72,440 |
| Dec 28, 2023 | 7.30 | 7.30 | 7.25 | 7.30 | 7.13 | 11,075 |
| Dec 27, 2023 | 7.37 | 7.43 | 7.20 | 7.30 | 7.13 | 253,758 |
| Dec 22, 2023 | 8.25 | 8.25 | 7.35 | 7.41 | 7.23 | 60,204 |
| Dec 21, 2023 | 8.69 | 8.69 | 7.75 | 7.75 | 7.57 | 24,800 |
| Dec 20, 2023 | 8.85 | 8.85 | 8.53 | 8.53 | 8.33 | 10,524 |
| Dec 19, 2023 | 8.59 | 8.74 | 8.50 | 8.65 | 8.44 | 10,754 |
| Dec 18, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.38 | 100 |
| Dec 15, 2023 | 8.71 | 8.80 | 8.67 | 8.75 | 8.54 | 9,418 |
| Dec 14, 2023 | 8.51 | 8.88 | 8.50 | 8.88 | 8.67 | 6,304 |
| *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.