Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.990.00 (0.00%)
At close: 03:37PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.999.999.999.999.99-
May 09, 20249.999.999.999.999.99-
May 08, 20249.999.999.999.999.99-
May 07, 20249.999.999.999.999.99-
May 06, 20249.999.999.999.999.99900
May 03, 20249.609.609.609.609.605,200
May 02, 20249.499.499.499.499.492,000
May 01, 20249.699.699.499.499.49800
Apr 30, 20249.699.699.699.699.69300
Apr 29, 20249.709.709.599.599.59300
Apr 29, 20240.315 Dividend
Apr 26, 20249.709.709.709.709.391,400
Apr 25, 20249.709.709.709.709.39-
Apr 24, 20249.759.759.709.709.39700
Apr 23, 20249.769.769.769.769.44300
Apr 22, 20249.759.759.759.759.43-
Apr 19, 20249.759.759.759.759.43100
Apr 18, 20249.709.709.709.709.39950
Apr 17, 20249.749.749.749.749.42-
Apr 16, 20249.749.749.749.749.42-
Apr 15, 20249.689.749.689.749.42900
Apr 12, 20249.259.259.259.258.95-
Apr 11, 20249.259.259.259.258.95-
Apr 10, 20249.509.509.259.258.954,050
Apr 09, 20249.749.749.749.749.42100
Apr 08, 20249.659.659.659.659.34-
Apr 05, 20249.659.659.659.659.34-
Apr 04, 20249.659.659.659.659.34600
Apr 03, 20249.659.659.659.659.34400
Apr 02, 20249.589.589.579.579.26700
Apr 01, 20249.509.509.509.509.19-
Mar 28, 20249.509.509.509.509.19-
Mar 27, 20249.509.509.509.509.19-
Mar 26, 20249.509.509.509.509.19-
Mar 25, 20249.509.509.509.509.19100
Mar 22, 20249.389.389.389.389.08-
Mar 21, 20249.509.509.229.389.081,500
Mar 20, 20249.509.509.509.509.19200
Mar 19, 20249.859.859.859.859.53-
Mar 18, 20249.859.859.859.859.53700
Mar 15, 20249.509.509.509.509.19-
Mar 14, 20249.509.509.509.509.19100
Mar 13, 20249.509.509.509.509.19900
Mar 12, 20249.229.229.229.228.92-
Mar 11, 20249.229.229.229.228.92-
Mar 08, 20249.229.229.229.228.92-
Mar 07, 20249.259.259.229.228.92830
Mar 06, 20249.309.309.309.309.00-
Mar 05, 20249.299.309.299.309.00800
Mar 04, 20249.409.409.409.409.09-
Mar 01, 20249.409.409.409.409.09-
Feb 29, 20249.409.409.409.409.09-
Feb 28, 20249.409.409.409.409.09-
Feb 27, 20249.409.409.409.409.09-
Feb 26, 20249.409.409.409.409.09-
Feb 23, 20249.509.509.409.409.09250
Feb 22, 20249.809.809.809.809.48100
Feb 21, 20249.359.359.359.359.05-
Feb 20, 20249.359.359.359.359.051,300
Feb 16, 20249.209.359.119.359.051,060
Feb 15, 20249.409.409.409.409.09100
Feb 14, 20248.909.188.909.188.88500
Feb 13, 20248.908.908.908.908.61-
Feb 12, 20248.908.908.908.908.61-
Feb 09, 20248.908.908.908.908.61-
Feb 08, 20248.908.908.908.908.61-
Feb 07, 20249.009.008.908.908.611,600
Feb 06, 20249.009.009.009.008.71-
Feb 05, 20249.009.019.009.008.712,700
Feb 02, 20248.908.908.908.908.61100
Feb 01, 20248.908.908.908.908.61-
Jan 31, 20248.908.908.908.908.61200
Jan 30, 20248.718.998.718.998.70500
Jan 30, 20240.315 Dividend
Jan 29, 20249.109.109.049.048.44208
Jan 26, 20248.808.808.808.808.22-
Jan 25, 20248.808.808.808.808.22-
Jan 24, 20248.768.808.768.808.22800
Jan 23, 20248.608.608.608.608.031,300
Jan 22, 20248.558.608.558.608.03900
Jan 19, 20248.258.258.258.257.70-
Jan 18, 20248.258.258.258.257.70201
Jan 17, 20248.308.308.308.307.75100
Jan 16, 20248.018.018.018.017.48-
Jan 15, 20248.018.018.018.017.48200
Jan 12, 20248.018.018.008.007.47600
Jan 11, 20247.857.857.857.857.33-
Jan 10, 20247.857.857.857.857.33-
Jan 09, 20247.857.857.857.857.33200
Jan 08, 20247.907.907.767.767.25800
Jan 05, 20247.757.757.757.757.24-
Jan 04, 20247.757.757.757.757.24-
Jan 03, 20247.757.757.757.757.24-
Jan 02, 20247.757.757.757.757.24-
Dec 29, 20237.857.857.757.757.24500
Dec 28, 20237.757.757.757.757.24-
Dec 27, 20237.757.757.757.757.24-
Dec 22, 20237.757.757.757.757.24-
Dec 21, 20238.168.167.647.757.245,100
Dec 20, 20238.098.098.098.097.55500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...