Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

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

Compare
14.50
+0.23
+(1.61%)
At close: 3:25:03 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202514.3014.6314.2514.5014.503,689
Apr 10, 202514.2114.3014.1914.2714.276,500
Apr 9, 202514.3215.0113.8814.9014.9023,251
Apr 8, 202514.3114.6514.1514.1514.152,100
Apr 7, 202514.6914.6914.1814.4014.4017,925
Apr 4, 202515.9415.9414.7415.0015.009,870
Apr 3, 202516.2116.2116.2016.2016.201,650
Apr 2, 202516.4016.4116.3016.4016.407,025
Apr 1, 202516.4016.4916.3016.3016.302,505
Mar 31, 202516.4616.5016.3416.4016.4023,196
Mar 28, 202516.6216.7416.5116.5116.516,253
Mar 27, 202516.7516.7516.7516.7516.75100
Mar 26, 202516.6316.7016.6316.7016.702,102
Mar 25, 202516.6016.6016.5916.6016.607,800
Mar 24, 202516.6016.6016.4816.5216.524,000
Mar 21, 202516.5016.5916.4416.5216.523,700
Mar 20, 202516.5716.6616.5116.5116.519,609
Mar 19, 202516.6016.6016.5516.6016.609,490
Mar 18, 202516.6516.6816.5016.6316.633,879
Mar 17, 202516.6616.8216.6216.6316.633,500
Mar 14, 2025 0.29 Dividend
Mar 14, 202516.7516.8816.7116.7616.766,035
Mar 13, 202517.0017.0316.9016.9616.674,050
Mar 12, 202517.0017.0016.9316.9316.642,340
Mar 11, 202517.0017.1016.9216.9516.668,068
Mar 10, 202516.9317.1616.9217.0016.7010,064
Mar 7, 202517.3017.3017.0117.0116.711,410
Mar 6, 202516.9516.9816.7516.8916.609,600
Mar 5, 202516.9716.9716.9116.9516.661,487
Mar 4, 202517.0017.0516.8016.9016.616,693
Mar 3, 202517.2517.3017.0617.2016.904,300
Feb 28, 202517.2017.3316.9817.2816.9856,459
Feb 27, 202517.0617.1017.0617.1016.802,182
Feb 26, 202517.0617.1317.0217.0216.723,300
Feb 25, 202517.2017.2017.0017.0516.7517,486
Feb 24, 202517.2617.2617.2617.2616.96100
Feb 21, 202517.2017.2416.9616.9616.674,200
Feb 20, 202517.1017.2517.0517.0516.754,821
Feb 19, 202517.1217.1417.0217.0916.791,300
Feb 18, 202517.1417.1417.0017.0016.706,280
Feb 14, 202517.0917.1016.9517.0316.733,373
Feb 13, 202517.2317.2316.9917.0016.703,740
Feb 12, 202517.0417.2816.9516.9516.661,195
Feb 11, 202517.2517.2517.2017.2016.902,875
Feb 10, 202517.1117.2717.1117.2016.903,720
Feb 7, 202517.2117.2117.0317.1016.803,870
Feb 6, 202517.1417.1417.0117.0116.711,300
Feb 5, 202516.9517.0116.9517.0016.705,700
Feb 4, 202517.1017.1916.6217.1916.897,000
Feb 3, 202516.9117.3316.9117.3317.03200
Jan 31, 202517.3417.3517.2017.3417.048,653
Jan 30, 202517.0517.1017.0517.1016.803,600
Jan 29, 202517.1417.1417.1017.1316.835,800
Jan 28, 202517.1517.1517.1017.1316.832,331
Jan 27, 202517.1017.1717.1017.1716.8714,400
Jan 24, 202517.1017.1917.0817.1116.812,640
Jan 23, 202517.1017.2017.0317.0316.735,800
Jan 22, 202517.1017.2317.0717.0716.774,612
Jan 21, 202517.0517.1717.0017.1516.856,485
Jan 20, 202517.0517.0816.9017.0816.782,130
Jan 17, 202516.9117.1016.9017.0516.755,850
Jan 16, 202516.7716.9716.7416.9716.683,359
Jan 15, 202516.6516.7716.6516.7716.486,300
Jan 14, 202516.5016.6716.5016.6516.362,875
Jan 13, 202516.8817.1216.5016.5016.2122,243
Jan 10, 202516.7616.8916.7516.8116.5222,500
Jan 9, 202516.6716.8316.6716.8316.542,960
Jan 8, 202516.7516.8016.6616.8016.5110,222
Jan 7, 202516.6816.7016.6816.7016.412,400
Jan 6, 202516.5016.5016.4416.5016.212,396
Jan 3, 202516.5016.5016.3816.4416.152,230
Jan 2, 202516.5116.5116.3116.3516.077,700
Dec 31, 202416.6016.6016.5816.5816.29438
Dec 30, 202416.2116.2116.0216.0715.7912,120
Dec 27, 202416.2116.3316.2016.2515.976,075
Dec 24, 202416.0516.0616.0216.0215.746,100
Dec 23, 202416.2516.2516.0316.0315.7511,800
Dec 20, 202416.2616.2916.1516.2015.927,800
Dec 19, 202416.4316.5515.7016.0615.7815,873
Dec 18, 202416.5016.8916.4916.5016.217,550
Dec 17, 202416.6016.6116.5516.5516.262,200
Dec 16, 202416.6016.8616.5816.5816.29700
Dec 13, 2024 0.29 Dividend
Dec 13, 202417.0517.0516.4716.4916.204,250
Dec 12, 202417.0017.1617.0017.1616.5710,691
Dec 11, 202417.0017.1516.9116.9916.4117,850
Dec 10, 202416.8217.1016.7517.0016.427,025
Dec 9, 202416.7017.0016.5517.0016.425,600
Dec 6, 202416.5016.7316.4716.6016.0314,050
Dec 5, 202416.5516.7316.4316.4715.9118,042
Dec 4, 202416.5116.6216.4016.5515.9817,100
Dec 3, 202416.6616.6616.4316.5315.965,490
Dec 2, 202416.4016.7516.3916.7416.175,415
Nov 29, 202416.5816.7116.3716.5015.948,580
Nov 28, 202416.5716.5816.4916.5315.965,800
Nov 27, 202416.2616.7416.2516.4115.854,300
Nov 26, 202416.1617.0016.1616.2515.697,375
Nov 25, 202415.6916.3615.6916.3615.808,454
Nov 22, 202415.8515.8515.7015.7015.168,600
Nov 21, 202415.7515.7515.7015.7015.161,104
Nov 20, 202415.4515.7315.4515.6515.117,800
Nov 19, 202415.4715.5115.4215.4214.898,000
Nov 18, 202415.3115.4915.3115.4914.96700
Nov 15, 202415.2915.3515.2815.3114.796,530
Nov 14, 202415.4015.4215.4015.4014.872,100
Nov 13, 202415.2715.5915.2715.3414.822,646
Nov 12, 202415.5115.5915.2515.2514.735,010
Nov 11, 202415.4315.5015.4015.4514.925,600
Nov 8, 202415.8415.8415.2715.4514.925,900
Nov 7, 202415.8115.9415.8115.8415.302,900
Nov 6, 202415.8115.8515.8115.8415.306,182
Nov 5, 202415.8215.8215.8115.8215.281,351
Nov 4, 202415.9015.9715.8415.9015.362,800
Nov 1, 202415.8015.8015.8015.8015.26-
Oct 31, 202415.9015.9015.8015.8015.262,600
Oct 30, 202415.9515.9915.9515.9515.402,600
Oct 29, 202415.8615.9115.8515.9015.362,600
Oct 28, 202415.7715.9215.7715.9115.373,425
Oct 25, 202415.7515.7515.7315.7315.191,300
Oct 24, 202415.7415.7415.6015.7415.202,700
Oct 23, 202415.6015.6815.5415.5415.011,700
Oct 22, 202415.6715.7015.6015.6015.071,100
Oct 21, 202415.4715.9515.4715.6015.0733,090
Oct 18, 202415.4615.6915.4615.5915.064,830
Oct 17, 202415.2515.7015.2515.4614.9315,500
Oct 16, 202415.1215.2515.1215.2114.693,300
Oct 15, 202415.0515.2915.0515.2914.775,600
Oct 11, 202414.9615.3414.9615.2914.77850
Oct 10, 202415.1415.1415.0315.0414.532,343
Oct 9, 202415.1515.1914.9015.1914.677,663
Oct 8, 202415.1215.1615.0715.1614.641,508
Oct 7, 202414.8615.0714.8015.0714.5523,389
Oct 4, 202414.4514.9014.4514.7414.2417,662
Oct 3, 202414.4414.5014.4414.5014.002,350
Oct 2, 202414.2614.4014.2614.3013.81900
Oct 1, 202414.4014.4014.2614.3213.834,100
Sep 30, 202414.0614.4014.0614.4013.912,204
Sep 27, 202413.8314.0013.8214.0013.521,961
Sep 26, 202413.8013.8113.8013.8113.34800
Sep 25, 202413.6413.8013.5813.8013.337,320
Sep 24, 202413.5913.6413.5913.6413.171,500
Sep 23, 202413.5013.6013.5013.5813.123,700
Sep 20, 202413.5113.6913.5113.6913.222,400
Sep 19, 202413.6513.6513.5113.6413.172,945
Sep 18, 202413.6113.6113.4513.4613.001,560
Sep 17, 202413.4613.6713.4513.5513.094,271
Sep 16, 2024 0.29 Dividend
Sep 16, 202413.5113.6013.4513.5013.0413,137
Sep 13, 202413.5013.5013.4513.5012.752,660
Sep 12, 202413.4513.4513.3513.4112.673,230
Sep 11, 202413.4013.5113.3013.5112.766,717
Sep 10, 202413.5013.5213.4013.4012.663,280
Sep 9, 202413.4213.4913.4013.4012.664,600
Sep 6, 202413.6013.6013.4013.4112.672,000
Sep 5, 202413.5113.5113.5113.5112.76302
Sep 4, 202413.4213.5413.4213.5412.79900
Sep 3, 202413.6513.7013.4013.4012.666,238
Aug 30, 202413.4513.6413.4513.6412.891,872
Aug 29, 202413.3113.4013.3013.4012.661,711
Aug 28, 202413.4013.4013.2113.3012.576,359
Aug 27, 202413.3913.3913.2513.2512.523,977
Aug 26, 202413.3813.6213.3813.5612.814,397
Aug 23, 202413.5013.5013.4413.4412.70600
Aug 22, 202413.4213.4213.2513.3912.656,230
Aug 21, 202413.3013.4813.2713.4212.688,427
Aug 20, 202413.2513.3513.2513.3012.571,025
Aug 19, 202413.2513.2613.1013.1012.3813,332
Aug 16, 202413.3813.3913.2113.2312.501,805
Aug 15, 202413.3913.5313.2513.3012.5742,300
Aug 14, 202413.2413.3813.2013.2012.4751,650
Aug 13, 202413.2013.4013.1513.1612.439,686
Aug 12, 202413.2513.5413.0213.1812.4511,701
Aug 9, 202413.3713.3713.1013.1012.385,249
Aug 8, 202413.5113.5113.2913.2912.566,899
Aug 7, 202413.2813.3913.2013.3912.6535,350
Aug 6, 202413.2013.4013.2013.3612.623,721
Aug 2, 202413.7613.7813.4613.5312.788,490
Aug 1, 202413.7513.7613.7013.7613.001,700
Jul 31, 202413.7513.9413.6513.9413.1714,193
Jul 30, 202413.8413.8413.7513.7913.0325,000
Jul 29, 202414.0014.0013.8213.8213.062,783
Jul 26, 202413.9014.0013.9014.0013.235,900
Jul 25, 202413.7813.8813.7813.8813.117,821
Jul 24, 202413.6713.7913.6613.7512.996,100
Jul 23, 202413.7513.8013.7513.8013.04300
Jul 22, 202413.6013.7013.4513.5612.819,518
Jul 19, 202413.7413.8013.6113.7012.9411,007
Jul 18, 202413.4813.6513.4013.6512.909,920
Jul 17, 202413.3713.4013.2113.2812.552,290
Jul 16, 202413.4613.4613.3513.3712.6315,832
Jul 15, 202413.5613.5913.5613.5912.842,700
Jul 12, 202413.3213.5113.3213.5112.7639,300
Jul 11, 202413.4713.4713.4713.4712.73100
Jul 10, 202413.3813.5013.3813.5012.753,440
Jul 9, 202413.4113.4113.4113.4112.678,000
Jul 8, 202413.5813.5813.5813.5812.83400
Jul 5, 202413.6013.6013.3013.3012.5726,143
Jul 4, 202413.5513.6013.5513.6012.854,000
Jul 3, 202413.5013.5113.4613.4612.721,060
Jul 2, 202413.6013.6013.4113.4112.673,211
Jun 28, 202413.4513.5013.4113.4112.673,100
Jun 27, 202413.4013.4913.4013.4512.7130,072
Jun 26, 202413.3513.3513.3513.3512.612,097
Jun 25, 202413.3913.3913.3513.3512.611,200
Jun 24, 202413.2413.3213.2013.3212.582,700
Jun 21, 202412.9413.1512.9413.1512.421,350
Jun 20, 202412.8113.0512.8012.9212.218,521
Jun 19, 202413.0013.0012.9012.9012.199,980
Jun 18, 202412.7913.1812.7712.9112.208,148
Jun 17, 202413.3413.3412.6512.7812.0722,332
Jun 14, 2024 0.29 Dividend
Jun 14, 202413.2913.5313.1113.3712.6313,037
Jun 13, 202413.5013.5813.4113.5812.555,200
Jun 12, 202413.8813.8813.3913.5812.557,200
Jun 11, 202413.6513.6513.5013.5012.482,200
Jun 10, 202413.3413.7713.3413.7412.705,801
Jun 7, 202413.5513.5513.2013.2512.2511,516
Jun 6, 202413.5713.7513.5713.6612.6334,375
Jun 5, 202413.7513.7513.7513.7512.71700
Jun 4, 202413.5813.7813.5813.7812.745,020
Jun 3, 202413.8013.8013.7713.7712.73200
May 31, 202413.7413.7513.7013.7012.662,700
May 30, 202413.7413.7413.6113.7412.701,300
May 29, 202413.5813.7013.5813.6612.63800
May 28, 202413.7313.7313.5013.6612.634,900
May 27, 202413.7513.8913.5213.8912.845,077
May 24, 202413.7013.7613.5113.7512.7112,700
May 23, 202413.6113.8513.5213.8512.805,960
May 22, 202413.6113.7013.6013.6012.575,129
May 21, 202413.7013.7013.6413.6412.611,100
May 17, 202413.7013.7713.6613.7012.66141,600
May 16, 202413.7213.7613.7213.7512.713,566
May 15, 202413.8013.8013.7513.7512.711,300
May 14, 202413.7513.7513.7513.7512.71300
May 13, 202413.8913.8913.6513.7512.71151,809
May 10, 202413.8513.8513.5213.6312.606,006
May 9, 202413.9013.9013.7013.8812.837,231
May 8, 202413.8513.9113.8513.9112.863,815
May 7, 202413.9013.9413.6113.6112.584,250
May 6, 202413.8613.9513.8513.8612.812,400
May 3, 202413.5713.8913.5713.7912.757,775
May 2, 202413.6013.6113.6013.6112.583,300
May 1, 202413.4513.5913.3613.5912.5610,082
Apr 30, 202413.3113.5913.3013.5912.562,100
Apr 29, 202413.6513.7013.6013.6012.576,057
Apr 26, 202413.5913.6013.5513.6012.5725,910
Apr 25, 202413.6513.6513.5013.5712.544,500
Apr 24, 202413.6913.8013.6313.6512.6221,982
Apr 23, 202413.7513.7513.7013.7012.667,800
Apr 22, 202413.8313.8613.7013.7012.6612,700
Apr 19, 202413.7513.8313.7013.8312.785,700
Apr 18, 202413.7013.7913.7013.7112.673,000
Apr 17, 202413.9613.9613.5113.5812.5511,547
Apr 16, 202413.8713.8713.7113.8012.756,754
Apr 15, 202414.1714.1713.9013.9012.851,400
Apr 12, 202414.1614.1813.8914.0012.943,351
Apr 11, 202413.8313.8513.8313.8512.804,300

Related Tickers

BPYPO Brookfield Property Partners L.P.
13.83
-0.29%
 
BPYPP Brookfield Property Partners L.P.
13.92
+0.29%
 
BPYPN Brookfield Property Partners L.P.
12.39
+0.24%
 
BRE.TO Bridgemarq Real Estate Services Inc.
13.04
+2.35%
 
REAX The Real Brokerage Inc.
4.3150
+1.05%