Brookfield Office Properties Inc (BPO-PR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM 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 | 12.42 | 12.47 | 12.39 | 12.41 | 12.41 | 9,610 |
| May 02, 2024 | 12.36 | 12.38 | 12.32 | 12.32 | 12.32 | 14,800 |
| May 01, 2024 | 12.08 | 12.34 | 12.05 | 12.34 | 12.34 | 13,325 |
| Apr 30, 2024 | 12.15 | 12.17 | 12.15 | 12.15 | 12.15 | 116,900 |
| Apr 29, 2024 | 12.05 | 12.19 | 12.05 | 12.18 | 12.18 | 9,746 |
| Apr 26, 2024 | 12.11 | 12.11 | 12.06 | 12.06 | 12.06 | 709 |
| Apr 25, 2024 | 12.29 | 12.35 | 12.02 | 12.20 | 12.20 | 17,818 |
| Apr 24, 2024 | 12.13 | 12.50 | 11.93 | 12.13 | 12.13 | 28,361 |
| Apr 23, 2024 | 11.90 | 12.10 | 11.79 | 11.80 | 11.80 | 31,109 |
| Apr 22, 2024 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | 1,200 |
| Apr 19, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3,430 |
| Apr 18, 2024 | 11.97 | 11.97 | 11.92 | 11.95 | 11.95 | 202,700 |
| Apr 17, 2024 | 11.97 | 11.97 | 11.88 | 11.88 | 11.88 | 76,750 |
| Apr 16, 2024 | 11.86 | 11.96 | 11.86 | 11.91 | 11.91 | 6,600 |
| Apr 15, 2024 | 11.92 | 11.93 | 11.86 | 11.88 | 11.88 | 15,837 |
| Apr 12, 2024 | 11.84 | 11.90 | 11.84 | 11.90 | 11.90 | 822 |
| Apr 11, 2024 | 11.84 | 11.92 | 11.84 | 11.88 | 11.88 | 1,500 |
| Apr 10, 2024 | 12.09 | 12.09 | 11.86 | 11.86 | 11.86 | 4,250 |
| Apr 09, 2024 | 11.95 | 12.15 | 11.95 | 12.10 | 12.10 | 76,590 |
| Apr 08, 2024 | 11.83 | 11.98 | 11.83 | 11.95 | 11.95 | 19,100 |
| Apr 05, 2024 | 11.82 | 11.89 | 11.82 | 11.89 | 11.89 | 52,200 |
| Apr 04, 2024 | 11.77 | 11.80 | 11.72 | 11.75 | 11.75 | 27,289 |
| Apr 03, 2024 | 11.84 | 11.84 | 11.75 | 11.75 | 11.75 | 1,400 |
| Apr 02, 2024 | 11.81 | 11.82 | 11.75 | 11.75 | 11.75 | 4,400 |
| Apr 01, 2024 | 11.78 | 11.83 | 11.78 | 11.82 | 11.82 | 5,379 |
| Mar 28, 2024 | 11.80 | 11.80 | 11.70 | 11.78 | 11.78 | 3,816 |
| Mar 27, 2024 | 11.74 | 11.81 | 11.65 | 11.70 | 11.70 | 9,562 |
| Mar 26, 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.74 | 6,000 |
| Mar 25, 2024 | 11.63 | 11.65 | 11.63 | 11.65 | 11.65 | 2,900 |
| Mar 22, 2024 | 11.63 | 11.63 | 11.61 | 11.63 | 11.63 | 3,700 |
| Mar 21, 2024 | 11.56 | 11.60 | 11.54 | 11.59 | 11.59 | 9,200 |
| Mar 20, 2024 | 11.44 | 11.50 | 11.41 | 11.49 | 11.49 | 4,750 |
| Mar 19, 2024 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | 3,300 |
| Mar 18, 2024 | 11.40 | 11.48 | 11.40 | 11.42 | 11.42 | 53,700 |
| Mar 15, 2024 | 11.36 | 11.36 | 11.31 | 11.31 | 11.31 | 10,400 |
| Mar 14, 2024 | 11.77 | 11.77 | 11.35 | 11.48 | 11.48 | 24,700 |
| Mar 14, 2024 | 0.26875 Dividend | |||||
| Mar 13, 2024 | 11.56 | 11.79 | 11.56 | 11.68 | 11.41 | 5,802 |
| Mar 12, 2024 | 11.84 | 11.84 | 11.66 | 11.70 | 11.43 | 4,400 |
| Mar 11, 2024 | 11.40 | 11.69 | 11.40 | 11.69 | 11.42 | 16,705 |
| Mar 08, 2024 | 11.23 | 11.37 | 11.23 | 11.37 | 11.11 | 13,000 |
| Mar 07, 2024 | 11.02 | 11.14 | 10.87 | 11.14 | 10.88 | 8,300 |
| Mar 06, 2024 | 10.98 | 11.15 | 10.98 | 11.15 | 10.89 | 10,752 |
| Mar 05, 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.61 | 116,350 |
| Mar 04, 2024 | 10.77 | 10.86 | 10.72 | 10.86 | 10.61 | 13,815 |
| Mar 01, 2024 | 10.69 | 10.69 | 10.65 | 10.69 | 10.44 | 13,500 |
| Feb 29, 2024 | 10.65 | 10.65 | 10.62 | 10.62 | 10.38 | 3,238 |
| Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.36 | 2,300 |
| Feb 27, 2024 | 10.61 | 10.61 | 10.50 | 10.60 | 10.36 | 10,841 |
| Feb 26, 2024 | 10.57 | 10.57 | 10.44 | 10.55 | 10.31 | 5,366 |
| Feb 23, 2024 | 10.48 | 10.48 | 10.41 | 10.41 | 10.17 | 900 |
| Feb 22, 2024 | 10.36 | 10.53 | 10.35 | 10.38 | 10.14 | 13,896 |
| Feb 21, 2024 | 10.47 | 10.50 | 10.25 | 10.39 | 10.15 | 19,316 |
| Feb 20, 2024 | 10.20 | 10.34 | 10.20 | 10.30 | 10.06 | 13,180 |
| Feb 16, 2024 | 10.10 | 10.19 | 10.00 | 10.19 | 9.96 | 10,000 |
| Feb 15, 2024 | 10.18 | 10.18 | 10.17 | 10.18 | 9.95 | 3,871 |
| Feb 14, 2024 | 10.08 | 10.08 | 9.99 | 10.05 | 9.82 | 15,690 |
| Feb 13, 2024 | 10.06 | 10.08 | 10.00 | 10.00 | 9.77 | 4,850 |
| Feb 12, 2024 | 10.14 | 10.14 | 10.04 | 10.04 | 9.81 | 2,585 |
| Feb 09, 2024 | 9.98 | 10.00 | 9.88 | 9.88 | 9.65 | 12,766 |
| Feb 08, 2024 | 9.77 | 9.95 | 9.77 | 9.86 | 9.63 | 6,232 |
| Feb 07, 2024 | 10.08 | 10.13 | 9.90 | 9.90 | 9.67 | 23,206 |
| Feb 06, 2024 | 9.94 | 10.10 | 9.87 | 9.87 | 9.64 | 19,240 |
| Feb 05, 2024 | 10.16 | 10.16 | 9.88 | 9.89 | 9.66 | 37,360 |
| Feb 02, 2024 | 9.94 | 10.16 | 9.94 | 10.04 | 9.81 | 9,806 |
| Feb 01, 2024 | 10.01 | 10.15 | 9.64 | 9.64 | 9.42 | 34,173 |
| Jan 31, 2024 | 10.00 | 10.11 | 9.93 | 9.95 | 9.72 | 22,340 |
| Jan 30, 2024 | 10.10 | 10.50 | 9.82 | 9.82 | 9.59 | 24,102 |
| Jan 29, 2024 | 10.07 | 10.35 | 10.04 | 10.10 | 9.87 | 23,411 |
| Jan 26, 2024 | 9.62 | 10.11 | 9.60 | 10.09 | 9.86 | 13,781 |
| Jan 25, 2024 | 9.71 | 9.85 | 9.70 | 9.74 | 9.52 | 6,225 |
| Jan 24, 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.67 | 13,230 |
| Jan 23, 2024 | 9.56 | 9.75 | 9.35 | 9.74 | 9.52 | 14,117 |
| Jan 22, 2024 | 8.78 | 9.45 | 8.75 | 9.36 | 9.14 | 16,629 |
| Jan 19, 2024 | 8.20 | 8.63 | 8.15 | 8.63 | 8.43 | 429,122 |
| Jan 18, 2024 | 8.29 | 8.30 | 8.00 | 8.09 | 7.90 | 55,261 |
| Jan 17, 2024 | 8.36 | 8.36 | 8.06 | 8.20 | 8.01 | 114,365 |
| Jan 16, 2024 | 8.00 | 8.38 | 7.92 | 8.36 | 8.17 | 31,043 |
| Jan 15, 2024 | 8.07 | 8.15 | 7.92 | 7.95 | 7.77 | 37,085 |
| Jan 12, 2024 | 7.66 | 7.94 | 7.66 | 7.91 | 7.73 | 26,224 |
| Jan 11, 2024 | 7.80 | 7.84 | 7.55 | 7.63 | 7.45 | 56,960 |
| Jan 10, 2024 | 7.15 | 7.90 | 7.15 | 7.82 | 7.64 | 165,558 |
| Jan 09, 2024 | 7.21 | 7.25 | 7.09 | 7.11 | 6.95 | 55,301 |
| Jan 08, 2024 | 7.43 | 7.43 | 7.15 | 7.15 | 6.99 | 48,222 |
| Jan 05, 2024 | 7.52 | 7.55 | 7.47 | 7.52 | 7.35 | 44,625 |
| Jan 04, 2024 | 7.45 | 7.55 | 7.45 | 7.50 | 7.33 | 48,625 |
| Jan 03, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.33 | 22,100 |
| Jan 02, 2024 | 7.55 | 7.60 | 7.54 | 7.55 | 7.38 | 23,001 |
| Dec 29, 2023 | 7.55 | 7.55 | 7.50 | 7.54 | 7.37 | 18,418 |
| Dec 28, 2023 | 7.58 | 7.58 | 7.50 | 7.50 | 7.33 | 9,800 |
| Dec 27, 2023 | 7.71 | 7.90 | 7.56 | 7.58 | 7.41 | 12,061 |
| Dec 22, 2023 | 8.17 | 8.17 | 7.80 | 7.85 | 7.67 | 27,567 |
| Dec 21, 2023 | 9.00 | 9.00 | 8.10 | 8.15 | 7.96 | 26,850 |
| Dec 20, 2023 | 8.76 | 9.02 | 8.76 | 8.99 | 8.78 | 24,618 |
| Dec 19, 2023 | 8.65 | 8.84 | 8.65 | 8.80 | 8.60 | 12,858 |
| Dec 18, 2023 | 8.65 | 8.86 | 8.65 | 8.67 | 8.47 | 8,700 |
| Dec 15, 2023 | 8.87 | 8.88 | 8.70 | 8.81 | 8.61 | 10,092 |
| Dec 14, 2023 | 9.00 | 9.04 | 8.87 | 8.87 | 8.67 | 1,937 |
| Dec 14, 2023 | 0.26875 Dividend | |||||
| Dec 13, 2023 | 8.70 | 8.91 | 8.62 | 8.83 | 8.36 | 11,904 |
| *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.