Canada markets open in 5 hours 42 minutes

Brookfield Office Properties Inc (BPO-PT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.79-0.09 (-0.60%)
At close: 04:09PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.9215.0014.7914.7914.7919,776
May 02, 202414.8114.9014.8014.8814.887,285
May 01, 202414.5514.7914.5514.7914.797,802
Apr 30, 202414.4314.8314.4314.8314.832,045
Apr 29, 202414.5014.7814.5014.7814.786,009
Apr 26, 202414.5014.6814.5014.6814.681,300
Apr 25, 202414.7814.8114.7314.7514.752,577
Apr 24, 202414.5014.8614.4814.7514.753,096
Apr 23, 202414.7914.7914.4414.4614.463,000
Apr 22, 202414.8014.9014.7514.8214.821,800
Apr 19, 202414.8014.9414.8014.9414.943,942
Apr 18, 202414.9014.9314.8014.8714.878,191
Apr 17, 202414.9014.9514.9014.9514.953,267
Apr 16, 202415.2515.2514.8214.8314.833,932
Apr 15, 202414.9814.9814.8814.8814.881,800
Apr 12, 202415.0515.0514.9814.9814.986,593
Apr 11, 202415.0315.2015.0015.0415.046,894
Apr 10, 202415.2515.2515.0215.0215.0214,150
Apr 09, 202415.2215.2415.2215.2415.241,800
Apr 08, 202415.1515.1615.1015.1615.164,465
Apr 05, 202415.0415.1115.0415.1115.11400
Apr 04, 202415.2015.2015.0115.0515.057,162
Apr 03, 202415.2515.2515.2015.2015.203,000
Apr 02, 202415.2715.3515.2115.2115.218,639
Apr 01, 202415.2015.2215.2015.2215.22676
Mar 28, 202415.1515.2515.1215.1815.183,513
Mar 27, 202415.3815.3815.3015.3015.30950
Mar 26, 202415.2515.3515.2515.2515.252,455
Mar 25, 202415.1015.3015.1015.2015.201,325
Mar 22, 202415.3015.3915.3015.3715.373,200
Mar 21, 202415.2415.3915.2315.3915.393,481
Mar 20, 202415.1815.2515.1815.2015.204,763
Mar 19, 202415.0015.2015.0015.2015.203,100
Mar 18, 202415.1515.1515.0015.1215.126,032
Mar 15, 202415.1915.3014.9115.1015.1029,450
Mar 14, 202415.0115.0614.9715.0515.0520,250
Mar 14, 20240.424375 Dividend
Mar 13, 202415.5015.5015.3115.3914.979,100
Mar 12, 202415.3515.4215.3515.4014.986,400
Mar 11, 202414.9515.4214.9515.4214.9923,856
Mar 08, 202414.4514.8914.4514.8914.4810,818
Mar 07, 202414.5014.5014.3514.4614.0610,900
Mar 06, 202414.2914.4514.2514.2513.864,615
Mar 05, 202414.1014.2314.0514.1513.769,471
Mar 04, 202414.2014.2014.0014.0313.6421,092
Mar 01, 202414.2014.2014.2014.2013.813,281
Feb 29, 202414.2514.2514.1314.2513.867,595
Feb 28, 202414.2014.3114.1814.3113.922,550
Feb 27, 202414.2314.3514.0414.3313.9316,084
Feb 26, 202414.0914.1114.0014.1013.719,856
Feb 23, 202414.0014.0013.8413.8613.48657
Feb 22, 202413.8213.8513.7613.8313.4525,924
Feb 21, 202413.8213.8213.7713.8013.4213,576
Feb 20, 202413.7713.8513.7513.8213.4445,500
Feb 16, 202413.6513.7913.6513.7913.414,254
Feb 15, 202413.6113.6313.4613.6213.243,065
Feb 14, 202413.5013.5513.4513.4513.0821,385
Feb 13, 202413.4313.5513.3113.5113.145,466
Feb 12, 202413.5013.5513.3613.4313.069,478
Feb 09, 202413.3913.4213.2513.2612.8912,523
Feb 08, 202413.7213.7213.2713.3012.9312,824
Feb 07, 202413.6013.7413.5513.5713.206,741
Feb 06, 202413.7113.7513.5913.6513.275,106
Feb 05, 202413.7513.7513.5913.6013.225,131
Feb 02, 202413.7213.8013.7013.8013.4213,665
Feb 01, 202413.6513.8813.6513.7513.3711,818
Jan 31, 202413.9013.9013.7913.7913.414,927
Jan 30, 202413.7113.9513.7013.9513.5711,244
Jan 29, 202413.7113.8013.7013.7013.3213,126
Jan 26, 202413.7913.7913.4213.7913.4110,830
Jan 25, 202413.0013.4913.0013.4913.1212,325
Jan 24, 202412.8813.3712.8313.3713.0051,763
Jan 23, 202412.2612.9012.2612.8812.5224,306
Jan 22, 202411.6212.1011.5312.0611.7383,051
Jan 19, 202411.4712.0111.4011.8011.47303,200
Jan 18, 202411.6511.9911.5511.9911.667,465
Jan 17, 202412.5512.5511.5811.6011.2857,713
Jan 16, 202411.7012.5711.7012.5712.2219,177
Jan 15, 202411.7712.0011.7011.9511.6221,761
Jan 12, 202411.3112.0011.3111.8111.4867,160
Jan 11, 202411.1011.6111.1011.3211.0179,386
Jan 10, 202410.7011.3310.7011.0910.7886,930
Jan 09, 202410.7010.7810.5010.5010.2146,207
Jan 08, 202410.8510.8510.6110.6410.3541,023
Jan 05, 202410.8010.9910.7710.8410.5417,687
Jan 04, 202410.8010.9110.6710.6710.3827,578
Jan 03, 202410.7410.8110.6810.8010.5073,699
Jan 02, 202410.5510.7510.5010.7510.4536,461
Dec 29, 202310.5510.5810.5210.5410.2542,513
Dec 28, 202310.3910.6010.3910.4510.1621,641
Dec 27, 202310.8911.0510.1710.3010.0254,093
Dec 22, 202311.6011.7010.5511.0510.7558,218
Dec 21, 202312.6012.6511.0011.5011.1854,514
Dec 20, 202312.2712.6012.2512.5012.1611,883
Dec 19, 202312.5012.5212.2112.2111.877,700
Dec 18, 202312.6512.6512.4112.5012.163,500
Dec 15, 202312.7012.7012.5212.5212.178,600
Dec 14, 202312.5512.9512.5512.9512.5911,277
Dec 14, 20230.336438 Dividend
Dec 13, 202312.7112.9612.5112.9612.285,934
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...