Brookfield Office Properties Inc. (BPO-PY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:45AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,400 |
| Apr 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 24, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 700 |
| Apr 23, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 300 |
| Apr 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| Apr 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 950 |
| Apr 17, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 16, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 15, 2024 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 900 |
| Apr 12, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 11, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 10, 2024 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | 4,050 |
| Apr 09, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 100 |
| Apr 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 05, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 04, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 600 |
| Apr 03, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 400 |
| Apr 02, 2024 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | 700 |
| Apr 01, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 28, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 27, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 26, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| Mar 22, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Mar 21, 2024 | 9.50 | 9.50 | 9.22 | 9.38 | 9.38 | 1,500 |
| Mar 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Mar 19, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
| Mar 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| Mar 13, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 900 |
| Mar 12, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Mar 11, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Mar 08, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Mar 07, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 830 |
| Mar 06, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Mar 05, 2024 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 800 |
| Mar 04, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 01, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Feb 29, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Feb 28, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Feb 27, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Feb 26, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Feb 23, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 250 |
| Feb 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| Feb 21, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Feb 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,300 |
| Feb 16, 2024 | 9.20 | 9.35 | 9.11 | 9.35 | 9.35 | 1,060 |
| Feb 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| Feb 14, 2024 | 8.90 | 9.18 | 8.90 | 9.18 | 9.18 | 500 |
| Feb 13, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 12, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 09, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 08, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 07, 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1,600 |
| Feb 06, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 05, 2024 | 9.00 | 9.01 | 9.00 | 9.00 | 9.00 | 2,700 |
| Feb 02, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
| Feb 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jan 31, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
| Jan 30, 2024 | 8.71 | 8.99 | 8.71 | 8.99 | 8.99 | 500 |
| Jan 30, 2024 | 0.315 Dividend | |||||
| Jan 29, 2024 | 9.10 | 9.10 | 9.04 | 9.04 | 8.73 | 208 |
| Jan 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | - |
| Jan 25, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | - |
| Jan 24, 2024 | 8.76 | 8.80 | 8.76 | 8.80 | 8.49 | 800 |
| Jan 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.30 | 1,300 |
| Jan 22, 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.30 | 900 |
| Jan 19, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.96 | - |
| Jan 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.96 | 201 |
| Jan 17, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.01 | 100 |
| Jan 16, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.73 | - |
| Jan 15, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.73 | 200 |
| Jan 12, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 7.72 | 600 |
| Jan 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | - |
| Jan 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | - |
| Jan 09, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | 200 |
| Jan 08, 2024 | 7.90 | 7.90 | 7.76 | 7.76 | 7.49 | 800 |
| Jan 05, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Jan 04, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Jan 03, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Jan 02, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Dec 29, 2023 | 7.85 | 7.85 | 7.75 | 7.75 | 7.48 | 500 |
| Dec 28, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Dec 27, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Dec 22, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | - |
| Dec 21, 2023 | 8.16 | 8.16 | 7.64 | 7.75 | 7.48 | 5,100 |
| Dec 20, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 7.81 | 500 |
| Dec 19, 2023 | 8.25 | 8.25 | 8.10 | 8.10 | 7.82 | 2,500 |
| Dec 18, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.95 | 600 |
| Dec 15, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.22 | - |
| Dec 14, 2023 | 8.50 | 8.52 | 8.49 | 8.52 | 8.22 | 900 |
| Dec 13, 2023 | 8.10 | 8.49 | 8.10 | 8.49 | 8.19 | 800 |
| Dec 12, 2023 | 8.25 | 8.25 | 8.05 | 8.05 | 7.77 | 3,850 |
| Dec 11, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | - |
| Dec 08, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | - |
| Dec 07, 2023 | 7.86 | 7.86 | 7.85 | 7.85 | 7.58 | 4,700 |
| Dec 06, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | - |
| Dec 05, 2023 | 8.05 | 8.05 | 7.85 | 7.85 | 7.58 | 1,600 |
| *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.