STOCKS TUMBLE AS RISING TREASURY YIELDS RATTLE NERVES

Netflix stock climbs as Wall St sees streamer as 'both driver and beneficiary of industry disruption'

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.73

-0.01

(-0.09%)

As of 01:37PM EDT. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	11.77	11.82	11.72	11.73	11.73	5,698
May 28, 2024	11.70	11.85	11.50	11.74	11.74	10,062
May 27, 2024	11.85	11.88	11.70	11.88	11.88	7,764
May 24, 2024	11.71	11.95	11.71	11.90	11.90	13,339
May 23, 2024	11.72	11.92	11.56	11.88	11.88	6,842
May 22, 2024	11.59	11.60	11.50	11.50	11.50	5,100
May 21, 2024	11.86	11.86	11.59	11.59	11.59	5,736
May 17, 2024	11.84	11.94	11.84	11.94	11.94	89,500
May 16, 2024	11.97	11.97	11.97	11.97	11.97	186
May 15, 2024	11.76	11.97	11.76	11.97	11.97	600
May 14, 2024	11.95	12.00	11.85	11.99	11.99	35,000
May 13, 2024	11.89	12.00	11.85	11.89	11.89	7,116
May 10, 2024	12.22	12.22	11.90	11.90	11.90	7,130
May 09, 2024	11.73	11.95	11.73	11.91	11.91	3,132
May 08, 2024	11.91	11.91	11.75	11.78	11.78	18,526
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,910.31-354.74(-1.59%)

S&P 5005,271.86-34.18(-0.64%)

DOW38,459.40-393.46(-1.01%)

CAD/USD0.7295-0.0034(-0.47%)

CRUDE OIL79.10-0.73(-0.91%)

Bitcoin CAD92,408.66-878.11(-0.94%)

STOCKS TUMBLE AS RISING TREASURY YIELDS RATTLE NERVES

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

S&P/TSX
21,910.31
-354.74(-1.59%)

S&P 500
5,271.86
-34.18(-0.64%)

DOW
38,459.40
-393.46(-1.01%)

CAD/USD
0.7295
-0.0034(-0.47%)

CRUDE OIL
79.10
-0.73(-0.91%)

Bitcoin CAD
92,408.66
-878.11(-0.94%)