Toronto - Free Realtime Quote CAD

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

Compare
22.50
+0.05
+(0.22%)
As of 10:31:57 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 4, 202522.5022.5022.5022.5022.50200
Feb 3, 202522.4622.5022.4522.4522.4527,800
Jan 31, 202522.4622.5122.4522.5122.514,000
Jan 30, 202522.3522.3522.3522.3522.35-
Jan 29, 202522.3522.4522.3522.3522.354,873
Jan 28, 202522.5422.5422.3522.3522.354,000
Jan 27, 202522.3022.5022.3022.3522.353,250
Jan 24, 202522.3122.3322.3122.3222.325,700
Jan 23, 202522.1022.3122.1022.2922.293,600
Jan 22, 202522.1022.1122.1022.1122.111,415
Jan 21, 202522.1422.3422.1422.3422.347,900
Jan 20, 202522.0722.1022.0022.1022.105,901
Jan 17, 202522.5122.5122.2022.2022.207,585
Jan 16, 202522.5922.6422.5922.6422.64900
Jan 15, 202522.2022.5022.2022.5022.504,900
Jan 14, 202522.0222.2222.0222.2222.228,430
Jan 13, 202522.0522.0522.0022.0122.013,800
Jan 10, 202522.1522.1522.0522.0522.0529,400
Jan 9, 202521.9222.0521.9222.0522.057,518
Jan 8, 202521.9022.0021.9021.9221.924,873
Jan 7, 202521.8721.9021.6921.9021.907,600
Jan 6, 202521.4021.5921.4021.5921.5913,901
Jan 3, 202521.2021.4221.2021.4221.426,536
Jan 2, 202521.1521.2021.1521.2021.2012,000
Dec 31, 202421.9021.9021.4921.4921.49752
Dec 30, 202421.3021.3021.0121.1621.162,900
Dec 27, 202421.0221.0321.0221.0321.031,500
Dec 24, 202421.0221.0221.0021.0021.001,200
Dec 23, 202421.0121.2021.0021.2021.202,200
Dec 20, 202421.3021.4521.3021.3021.303,700
Dec 19, 202421.3021.4021.3021.3021.3018,700
Dec 18, 202421.1121.3921.0021.3021.3010,300
Dec 17, 202421.2521.2521.1121.1121.117,000
Dec 16, 202421.6021.6021.2521.2521.252,100
Dec 13, 2024 0.38 Dividend
Dec 13, 202421.4821.5020.8021.2521.256,500
Dec 12, 202421.5021.7821.5021.7821.403,600
Dec 11, 202421.9221.9221.2021.3020.9321,626
Dec 10, 202421.6521.7921.5021.6121.233,182
Dec 9, 202421.3521.5021.3521.5021.121,900
Dec 6, 202421.1121.3421.1021.1020.731,100
Dec 5, 202421.0521.2021.0521.2020.832,000
Dec 4, 202421.0821.0921.0621.0820.7120,726
Dec 3, 202421.0821.0821.0521.0520.686,200
Dec 2, 202420.9521.0820.9521.0820.718,800
Nov 29, 202420.9921.0820.9521.0720.7019,400
Nov 28, 202420.9921.5020.9921.0820.717,500
Nov 27, 202420.4320.9820.4320.9820.613,200
Nov 26, 202420.3420.4320.3420.3620.003,400
Nov 25, 202420.2120.3020.2020.3019.944,200
Nov 22, 202420.1120.1120.1120.1119.76300
Nov 21, 202420.0020.1120.0020.0919.7412,500
Nov 20, 202420.0020.0819.9020.0519.7013,900
Nov 19, 202420.0020.0019.9119.9519.607,800
Nov 18, 202419.8019.8519.8019.8119.463,250
Nov 15, 202420.0920.0919.8119.8119.461,437
Nov 14, 202419.6119.7919.6119.7619.418,555
Nov 13, 202419.4919.6519.4919.6519.31875
Nov 12, 202419.6019.6019.6019.6019.26817
Nov 11, 202419.5119.5119.5119.5119.17-
Nov 8, 202420.2620.2619.4919.5119.1725,600
Nov 7, 202420.2420.4020.2420.2519.894,600
Nov 6, 202419.8820.2719.8720.2719.913,700
Nov 5, 202420.0020.0420.0020.0019.655,000
Nov 4, 202420.0020.0020.0020.0019.652,200
Nov 1, 202420.0020.0020.0020.0019.651,000
Oct 31, 202420.0520.0519.9619.9919.6434,000
Oct 30, 202420.0020.0520.0020.0119.661,000
Oct 29, 202419.9420.3419.9420.0019.655,945
Oct 28, 202419.7619.9519.7619.9519.603,111
Oct 25, 202419.6119.6819.6119.6819.332,300
Oct 24, 202419.7519.7519.6019.6519.3136,950
Oct 23, 202419.6819.6819.6719.6719.32750
Oct 22, 202419.6419.7119.5519.7019.352,975
Oct 21, 202419.5119.6919.4119.4119.079,266
Oct 18, 202419.3219.8119.3219.5019.163,155
Oct 17, 202419.5019.5019.4919.5019.16500
Oct 16, 202419.5019.5019.4019.4019.06900
Oct 15, 202419.3419.4019.3019.3018.962,316
Oct 11, 202419.3019.4319.2519.3519.014,000
Oct 10, 202419.3519.4019.3519.3619.021,680
Oct 9, 202419.2519.5219.2519.2918.9516,350
Oct 8, 202419.4519.4519.1919.3018.962,850
Oct 7, 202419.1419.4019.1419.3519.013,700
Oct 4, 202420.0020.0019.4019.5519.212,900
Oct 3, 202419.4619.9519.4619.9019.555,900
Oct 2, 202418.9819.4618.9819.3318.9921,685
Oct 1, 202418.7518.9918.6018.8518.52738
Sep 30, 202418.9619.0018.9619.0018.672,400
Sep 27, 202418.2518.6018.2418.6018.278,350
Sep 26, 202418.3018.4118.2918.4118.0915,402
Sep 25, 202418.0018.3018.0018.2517.9321,120
Sep 24, 202417.6118.0017.6018.0017.683,500
Sep 23, 202417.6017.6017.5117.5517.241,900
Sep 20, 202417.6017.6217.6017.6217.3122,300
Sep 19, 202417.5417.6017.5417.6017.293,100
Sep 18, 202417.4917.5517.4917.5517.243,100
Sep 17, 202417.6017.6017.4517.5017.196,400
Sep 16, 2024 0.38 Dividend
Sep 16, 202417.9417.9417.5317.6017.291,600
Sep 13, 202417.9218.0017.9218.0017.315,793
Sep 12, 202417.3517.6317.3517.6316.952,200
Sep 11, 202417.3917.5017.2817.2816.624,400
Sep 10, 202417.3717.4517.3617.4516.781,329
Sep 9, 202417.3517.4917.3517.4516.783,783
Sep 6, 202417.3817.4517.3817.4516.784,300
Sep 5, 202417.1017.3817.1017.3616.691,724
Sep 4, 202416.8517.0016.8217.0016.355,000
Sep 3, 202416.9016.9316.8216.8216.171,100
Aug 30, 202416.9116.9116.9116.9116.26107
Aug 29, 202416.9517.0016.9017.0016.356,069
Aug 28, 202416.9316.9316.9016.9316.281,100
Aug 27, 202416.8416.9016.8416.8816.231,800
Aug 26, 202416.8116.9316.7016.9316.284,500
Aug 23, 202416.9016.9016.8116.9016.252,900
Aug 22, 202416.7516.8516.6516.8516.201,700
Aug 21, 202416.5016.6116.5016.6015.964,600
Aug 20, 202416.9016.9016.5716.5715.935,325
Aug 19, 202416.8216.8516.8216.8516.20700
Aug 16, 202416.9116.9116.7516.8116.163,924
Aug 15, 202416.7216.7216.7216.7216.081,300
Aug 14, 202416.5116.5516.5016.5015.871,476
Aug 13, 202416.2616.2616.2616.2615.641,000
Aug 12, 202416.3916.5916.3816.3815.754,500
Aug 9, 202416.3616.4116.3616.3815.75300
Aug 8, 202416.3216.5016.2516.4015.775,095
Aug 7, 202416.2616.3416.2116.2115.592,800
Aug 6, 202416.2916.5016.1516.2015.588,600
Aug 2, 202416.1616.1616.1516.1515.538,300
Aug 1, 202416.3516.3516.2516.2515.637,779
Jul 31, 202416.2516.3016.1016.3015.676,300
Jul 30, 202416.0116.3016.0016.3015.672,300
Jul 29, 202416.4016.4016.0716.1015.487,212
Jul 26, 202415.9016.0515.9016.0115.393,800
Jul 25, 202415.9016.0015.9015.9215.319,723
Jul 24, 202415.9415.9415.5015.9015.294,170
Jul 23, 202415.8015.8515.7915.8515.242,745
Jul 22, 202415.9515.9515.9515.9515.34-
Jul 19, 202415.5015.9515.5015.9515.341,300
Jul 18, 202415.2215.3915.2215.3414.752,300
Jul 17, 202415.3615.3615.3615.3614.77100
Jul 16, 202415.3515.4015.3015.3514.765,500
Jul 15, 202415.2015.2015.2015.2014.623,700
Jul 12, 202415.4115.4515.4115.4514.8640,300
Jul 11, 202415.2115.3415.2015.3414.756,900
Jul 10, 202415.4815.4815.2315.3014.714,500
Jul 9, 202415.1515.3015.1515.3014.713,500
Jul 8, 202415.4315.4315.1715.1714.59400
Jul 5, 202415.3015.3015.1515.1514.571,100
Jul 4, 202415.3015.3015.3015.3014.71200
Jul 3, 202415.1015.2515.1015.2514.661,000
Jul 2, 202415.0215.1215.0015.1014.521,121
Jun 28, 202415.1015.2515.0015.2514.664,900
Jun 27, 202415.1815.1815.0015.0914.5117,834
Jun 26, 202415.1315.1415.1015.1014.52950
Jun 25, 202415.2915.2915.2015.2014.622,260
Jun 24, 202415.0215.2215.0215.2214.64280
Jun 21, 202414.7914.9614.7414.9614.394,100
Jun 20, 202414.6014.9014.6014.8314.265,966
Jun 19, 202414.7714.9914.7514.7514.188,854
Jun 18, 202414.8014.8314.6014.7514.184,642
Jun 17, 202415.1015.2514.6814.6814.1217,076
Jun 14, 2024 0.38 Dividend
Jun 14, 202415.2715.2715.0015.0014.42626
Jun 13, 202415.6015.6015.3015.4514.493,355
Jun 12, 202415.3015.6015.3015.4714.513,642
Jun 11, 202415.2715.4915.2515.4914.536,749
Jun 10, 202415.1815.3015.1615.1614.2215,462
Jun 7, 202415.3915.4115.0815.0814.142,286
Jun 6, 202415.6815.6815.2515.5014.5415,817
Jun 5, 202415.7515.7515.6115.6914.715,214
Jun 4, 202415.7015.7515.7015.7114.731,600
Jun 3, 202415.7915.7915.5215.7314.752,819
May 31, 202415.6615.7415.6115.7414.762,100
May 30, 202415.7015.7015.6515.6614.692,582
May 29, 202415.7615.7615.6615.7014.723,900
May 28, 202415.7615.7815.7015.7814.805,100
May 27, 202415.7115.8315.7115.7514.773,006
May 24, 202415.7615.8215.7515.8214.842,100
May 23, 202415.8015.8215.7315.8214.84860
May 22, 202415.8715.8715.7515.7514.772,734
May 21, 202415.9415.9415.5515.6514.6811,775
May 17, 202415.8015.9515.8015.9414.9557,300
May 16, 202415.8316.0515.8015.8014.8259,300
May 15, 202415.9015.9415.7215.7214.746,350
May 14, 202415.9215.9215.8515.8514.861,800
May 13, 202415.9915.9915.7415.8114.832,300
May 10, 202415.9015.9115.9015.9014.916,800
May 9, 202415.8315.9115.7915.8414.851,945
May 8, 202415.9515.9515.7715.8314.8511,900
May 7, 202416.2616.2615.9415.9414.9527,600
May 6, 202416.3516.4516.2516.2615.256,821
May 3, 202415.9016.3215.9016.0815.082,383
May 2, 202416.0016.0016.0016.0015.00400
May 1, 202416.0016.0015.7515.9614.971,700
Apr 30, 202415.9015.9515.9015.9514.9625,500
Apr 29, 202415.8415.8415.7015.7414.768,882
Apr 26, 202415.9015.9015.8015.8514.861,674
Apr 25, 202416.0016.0515.7215.7214.743,706
Apr 24, 202416.0016.5015.9016.0515.053,914
Apr 23, 202416.0016.1016.0016.0115.0123,990
Apr 22, 202416.3116.3116.3016.3015.29400
Apr 19, 202416.4516.6016.4516.4815.452,100
Apr 18, 202416.6916.7016.4616.4615.444,139
Apr 17, 202416.8016.8016.8016.8015.752,385
Apr 16, 202416.8016.8516.8016.8015.752,066
Apr 15, 202416.8016.8516.7516.8015.758,782
Apr 12, 202416.8016.8016.7816.8015.751,599
Apr 11, 202416.7616.7616.7516.7515.712,800
Apr 10, 202416.7616.8816.7516.8715.823,800
Apr 9, 202416.6016.9516.6016.9515.901,300
Apr 8, 202416.6116.6116.6116.6115.581,000
Apr 5, 202416.6017.0016.6016.7515.712,800
Apr 4, 202416.6516.7516.6016.6815.64121,168
Apr 3, 202416.6016.6016.6016.6015.57202
Apr 2, 202416.8116.8116.6516.6515.614,046
Apr 1, 202416.7516.7516.7516.7515.71700
Mar 28, 202416.7516.8016.7516.7515.714,755
Mar 27, 202416.7016.8316.7016.8315.78712
Mar 26, 202416.7516.7516.7516.7515.71100
Mar 25, 202417.0017.0016.6316.6315.603,800
Mar 22, 202416.6016.8516.6016.7715.732,100
Mar 21, 202416.9016.9016.6916.7415.704,223
Mar 20, 202416.6016.6516.6016.6515.611,400
Mar 19, 202416.6016.6016.6016.6015.57800
Mar 18, 202416.6016.7116.6016.6515.612,800
Mar 15, 202416.7016.7216.5016.6015.571,333
Mar 14, 2024 0.38 Dividend
Mar 14, 202416.6816.7016.5416.5515.527,304
Mar 13, 202417.0017.1016.9016.9015.493,800
Mar 12, 202416.0216.9516.0216.9515.54600
Mar 11, 202416.4517.3916.3916.7115.3210,772
Mar 8, 202416.4316.4316.4316.4315.06100
Mar 7, 202416.1916.3016.1916.3014.94600
Mar 6, 202416.0516.1516.0516.1514.802,100
Mar 5, 202415.9916.2015.9916.1014.765,000
Mar 4, 202416.0016.0015.9116.0014.674,800
Mar 1, 202416.0016.0016.0016.0014.67200
Feb 29, 202415.9915.9915.9915.9914.66-
Feb 28, 202416.0016.0015.8515.9914.667,650
Feb 27, 202416.0016.0015.8516.0014.673,600
Feb 26, 202415.6215.6215.6215.6214.32400
Feb 23, 202415.7515.7515.6015.6014.302,700
Feb 22, 202415.7515.7515.6015.6014.301,500
Feb 21, 202415.5015.5015.5015.5014.211,300
Feb 20, 202415.3515.5715.3015.5014.213,435
Feb 16, 202415.9015.9015.3115.3114.033,240
Feb 15, 202415.7015.7015.6515.6514.34306
Feb 14, 202415.3315.3915.3315.3314.05600
Feb 13, 202415.3715.3715.3015.3014.02700
Feb 12, 202415.2015.3815.2015.3814.103,100
Feb 9, 202415.1615.2215.1615.2013.9310,000
Feb 8, 202415.4015.4015.3015.3014.028,033
Feb 7, 202415.4015.4015.2915.2914.013,900
Feb 6, 202415.3515.3515.2715.3114.031,933
Feb 5, 202415.7515.7515.4215.4214.135,700