Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.58+0.43 (+4.70%)
At close: 03:42PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.299.589.259.589.586,200
May 02, 20249.269.269.119.159.152,000
May 01, 20249.369.369.369.369.364,400
Apr 30, 20249.369.369.369.369.36900
Apr 29, 20249.449.449.449.449.44100
Apr 29, 20240.315 Dividend
Apr 26, 20249.439.509.439.509.191,200
Apr 25, 20249.369.369.369.369.05-
Apr 24, 20249.369.369.369.369.05-
Apr 23, 20249.369.369.369.369.05-
Apr 22, 20249.369.369.369.369.05-
Apr 19, 20249.369.369.369.369.05-
Apr 18, 20249.369.369.369.369.05-
Apr 17, 20249.509.509.369.369.053,500
Apr 16, 20249.519.519.509.509.192,100
Apr 15, 20249.419.419.419.419.10-
Apr 12, 20249.419.419.419.419.10-
Apr 11, 20249.419.419.419.419.10-
Apr 10, 20249.459.459.419.419.10950
Apr 09, 20249.569.569.569.569.24-
Apr 08, 20249.569.569.569.569.24-
Apr 05, 20249.479.569.459.569.242,025
Apr 04, 20249.469.469.469.469.15300
Apr 03, 20249.409.409.409.409.09-
Apr 02, 20249.409.409.409.409.09-
Apr 01, 20249.409.409.409.409.09-
Mar 28, 20249.409.409.409.409.09-
Mar 27, 20249.419.419.409.409.09200
Mar 26, 20249.359.359.359.359.04-
Mar 25, 20249.419.419.359.359.042,600
Mar 22, 20249.509.509.509.509.19-
Mar 21, 20249.509.509.509.509.19-
Mar 20, 20249.499.509.499.509.192,100
Mar 19, 20249.759.759.759.759.43-
Mar 18, 20249.759.759.759.759.43-
Mar 15, 20249.759.759.759.759.43500
Mar 14, 20249.499.509.499.509.191,150
Mar 13, 20249.489.489.359.489.173,100
Mar 12, 20249.369.369.369.369.05-
Mar 11, 20249.369.369.369.369.05-
Mar 08, 20249.369.369.369.369.05-
Mar 07, 20249.359.369.359.369.05330
Mar 06, 20249.359.359.359.359.04-
Mar 05, 20249.359.359.359.359.04-
Mar 04, 20249.359.359.359.359.04-
Mar 01, 20249.359.359.359.359.04-
Feb 29, 20249.359.359.359.359.041,000
Feb 28, 20249.449.449.449.449.13-
Feb 27, 20249.459.459.359.449.131,030
Feb 26, 20249.459.459.459.459.14-
Feb 23, 20249.659.719.459.459.142,490
Feb 22, 20249.509.659.509.659.33300
Feb 21, 20249.559.559.259.509.191,750
Feb 20, 20249.609.609.529.559.233,330
Feb 16, 20249.489.509.409.509.192,700
Feb 15, 20249.259.399.259.399.08400
Feb 14, 20249.209.269.209.268.95211
Feb 13, 20249.209.209.149.148.841,900
Feb 12, 20248.808.808.808.808.51-
Feb 09, 20248.808.808.808.808.51200
Feb 08, 20249.009.009.009.008.70-
Feb 07, 20249.009.009.009.008.70600
Feb 06, 20248.808.808.808.808.51-
Feb 05, 20248.808.808.808.808.51-
Feb 02, 20248.808.808.808.808.51-
Feb 01, 20248.818.818.808.808.511,100
Jan 31, 20248.708.758.708.758.461,000
Jan 30, 20248.908.908.618.618.326,000
Jan 30, 20240.315 Dividend
Jan 29, 20248.758.758.758.758.16-
Jan 26, 20248.758.758.758.758.16-
Jan 25, 20248.758.758.758.758.161,200
Jan 24, 20248.768.768.658.658.0611,700
Jan 23, 20248.378.378.378.377.80-
Jan 22, 20248.378.378.378.377.80600
Jan 19, 20248.058.058.058.057.50-
Jan 18, 20248.058.058.058.057.50456
Jan 17, 20248.098.098.098.097.54-
Jan 16, 20248.098.098.098.097.54200
Jan 15, 20248.008.008.008.007.46-
Jan 12, 20248.008.008.008.007.46-
Jan 11, 20247.968.017.958.007.461,300
Jan 10, 20247.767.767.767.767.23-
Jan 09, 20247.767.767.767.767.23-
Jan 08, 20247.907.907.767.767.231,000
Jan 05, 20247.867.867.867.867.33-
Jan 04, 20247.767.867.767.867.33500
Jan 03, 20247.767.767.767.767.23-
Jan 02, 20247.767.767.767.767.23-
Dec 29, 20237.767.767.767.767.23-
Dec 28, 20237.767.767.767.767.23200
Dec 27, 20237.707.767.707.757.222,700
Dec 22, 20237.967.967.967.967.42200
Dec 21, 20238.098.098.008.007.467,900
Dec 20, 20238.168.328.138.327.751,700
Dec 19, 20238.168.268.158.167.611,500
Dec 18, 20238.138.138.138.137.58200
Dec 15, 20238.108.108.108.107.55-
Dec 14, 20238.108.108.108.107.55-
Dec 13, 20238.108.108.108.107.55300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...