Brookfield Office Properties Inc. (BPO-PX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:26PM 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 | 9.79 | 9.95 | 9.71 | 9.95 | 9.95 | 11,500 |
| May 02, 2024 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | 300 |
| May 01, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Apr 30, 2024 | 9.36 | 9.36 | 9.26 | 9.30 | 9.30 | 3,900 |
| Apr 29, 2024 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | 2,700 |
| Apr 29, 2024 | 0.315 Dividend | |||||
| Apr 26, 2024 | 9.65 | 9.65 | 9.48 | 9.49 | 9.18 | 2,900 |
| Apr 25, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.28 | 100 |
| Apr 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.28 | 2,100 |
| Apr 23, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | - |
| Apr 22, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | - |
| Apr 19, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | - |
| Apr 18, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | 1,140 |
| Apr 17, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | - |
| Apr 16, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | 1,000 |
| Apr 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
| Apr 12, 2024 | 9.55 | 9.55 | 9.40 | 9.40 | 9.09 | 1,050 |
| Apr 11, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
| Apr 10, 2024 | 9.60 | 9.60 | 9.40 | 9.40 | 9.09 | 2,350 |
| Apr 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.28 | 200 |
| Apr 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.28 | 200 |
| Apr 05, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - |
| Apr 04, 2024 | 9.61 | 9.61 | 9.40 | 9.40 | 9.09 | 1,950 |
| Apr 03, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.23 | - |
| Apr 02, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.23 | 775 |
| Apr 01, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.35 | 100 |
| Mar 28, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.35 | - |
| Mar 27, 2024 | 9.55 | 9.67 | 9.55 | 9.67 | 9.35 | 700 |
| Mar 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.23 | 200 |
| Mar 25, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.28 | 200 |
| Mar 22, 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.18 | 3,500 |
| Mar 21, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | 500 |
| Mar 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | 500 |
| Mar 19, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.04 | 175 |
| Mar 18, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.96 | - |
| Mar 15, 2024 | 9.26 | 9.27 | 9.26 | 9.27 | 8.96 | 910 |
| Mar 14, 2024 | 9.35 | 9.35 | 9.26 | 9.26 | 8.95 | 1,800 |
| Mar 13, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.99 | - |
| Mar 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.99 | 100 |
| Mar 11, 2024 | 9.37 | 9.37 | 9.25 | 9.26 | 8.95 | 3,450 |
| Mar 08, 2024 | 9.28 | 9.35 | 9.19 | 9.19 | 8.88 | 1,460 |
| Mar 07, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.81 | - |
| Mar 06, 2024 | 9.30 | 9.31 | 9.10 | 9.11 | 8.81 | 2,895 |
| Mar 05, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.99 | 805 |
| Mar 04, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.89 | 400 |
| Mar 01, 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | 230 |
| Feb 29, 2024 | 9.07 | 9.11 | 8.99 | 8.99 | 8.69 | 6,550 |
| Feb 28, 2024 | 9.25 | 9.25 | 9.00 | 9.20 | 8.89 | 13,310 |
| Feb 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.14 | - |
| Feb 26, 2024 | 9.30 | 9.50 | 9.30 | 9.45 | 9.14 | 2,400 |
| Feb 23, 2024 | 9.23 | 9.35 | 9.23 | 9.30 | 8.99 | 10,100 |
| Feb 22, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.81 | - |
| Feb 21, 2024 | 9.25 | 9.25 | 9.11 | 9.11 | 8.81 | 350 |
| Feb 20, 2024 | 9.22 | 9.23 | 9.22 | 9.22 | 8.91 | 3,200 |
| Feb 16, 2024 | 9.10 | 9.10 | 9.00 | 9.09 | 8.79 | 5,000 |
| Feb 15, 2024 | 8.90 | 9.32 | 8.90 | 9.11 | 8.81 | 3,123 |
| Feb 14, 2024 | 8.80 | 8.91 | 8.80 | 8.91 | 8.61 | 650 |
| Feb 13, 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.39 | 600 |
| Feb 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | 100 |
| Feb 09, 2024 | 8.70 | 8.70 | 8.66 | 8.66 | 8.37 | 1,410 |
| Feb 08, 2024 | 8.68 | 8.75 | 8.67 | 8.75 | 8.46 | 1,300 |
| Feb 07, 2024 | 8.95 | 9.00 | 8.85 | 8.85 | 8.56 | 1,500 |
| Feb 06, 2024 | 8.80 | 8.90 | 8.75 | 8.90 | 8.60 | 2,500 |
| Feb 05, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.31 | - |
| Feb 02, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.31 | - |
| Feb 01, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.31 | - |
| Jan 31, 2024 | 8.83 | 8.95 | 8.50 | 8.60 | 8.31 | 2,100 |
| Jan 30, 2024 | 8.79 | 8.79 | 8.70 | 8.70 | 8.41 | 6,695 |
| Jan 30, 2024 | 0.315 Dividend | |||||
| Jan 29, 2024 | 8.85 | 9.30 | 8.85 | 9.00 | 8.40 | 10,999 |
| Jan 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.40 | 5,100 |
| Jan 25, 2024 | 8.89 | 8.90 | 8.80 | 8.80 | 8.21 | 10,300 |
| Jan 24, 2024 | 8.70 | 8.80 | 8.65 | 8.65 | 8.07 | 8,500 |
| Jan 23, 2024 | 8.40 | 8.70 | 8.40 | 8.65 | 8.07 | 5,900 |
| Jan 22, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 7.93 | 2,600 |
| Jan 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.46 | - |
| Jan 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.46 | 200 |
| Jan 17, 2024 | 8.10 | 8.16 | 7.90 | 7.90 | 7.37 | 1,650 |
| Jan 16, 2024 | 8.00 | 8.02 | 7.82 | 8.02 | 7.48 | 5,602 |
| Jan 15, 2024 | 7.80 | 8.00 | 7.70 | 8.00 | 7.46 | 3,130 |
| Jan 12, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.23 | 300 |
| Jan 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.28 | 8,000 |
| Jan 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.00 | - |
| Jan 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.00 | - |
| Jan 08, 2024 | 7.82 | 7.82 | 7.50 | 7.50 | 7.00 | 4,223 |
| Jan 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.37 | 2,800 |
| Jan 04, 2024 | 7.90 | 7.94 | 7.71 | 7.80 | 7.28 | 1,000 |
| Jan 03, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.09 | 700 |
| Jan 02, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.05 | - |
| Dec 29, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.05 | 100 |
| Dec 28, 2023 | 7.55 | 7.74 | 7.55 | 7.74 | 7.22 | 300 |
| Dec 27, 2023 | 7.50 | 7.55 | 7.50 | 7.50 | 7.00 | 840 |
| Dec 22, 2023 | 7.70 | 7.70 | 7.50 | 7.50 | 7.00 | 2,950 |
| Dec 21, 2023 | 7.76 | 7.80 | 7.50 | 7.50 | 7.00 | 7,900 |
| Dec 20, 2023 | 7.80 | 7.80 | 7.70 | 7.70 | 7.18 | 3,900 |
| Dec 19, 2023 | 8.25 | 8.25 | 7.71 | 7.71 | 7.19 | 5,915 |
| Dec 18, 2023 | 8.25 | 8.25 | 7.90 | 7.90 | 7.37 | 2,500 |
| Dec 15, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.46 | 200 |
| Dec 14, 2023 | 8.25 | 8.25 | 8.00 | 8.00 | 7.46 | 600 |
| Dec 13, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.37 | 500 |
| *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.