Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Brookfield Office Properties Inc (BPO-PT.TO)

Compare
17.75
+0.23
+(1.34%)
At close: March 14 at 1:49:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202517.7617.7617.7517.7517.751,300
Mar 14, 2025 0.42 Dividend
Mar 13, 202518.0118.0117.9017.9417.525,020
Mar 12, 202518.0018.0517.9517.9517.5310,739
Mar 11, 202518.1218.1217.9817.9817.553,627
Mar 10, 202518.0618.1217.9017.9017.4810,975
Mar 7, 202517.9518.2217.9518.2217.797,358
Mar 6, 202518.0118.0917.8818.0917.6613,021
Mar 5, 202518.3218.3218.0018.1517.724,116
Mar 4, 202518.4318.5018.3018.3017.873,374
Mar 3, 202518.5518.8518.5518.6918.253,078
Feb 28, 202518.6618.6618.5518.5518.11900
Feb 27, 202518.4518.6018.4518.5518.112,683
Feb 26, 202518.5518.7018.5518.6518.213,262
Feb 25, 202518.6718.6718.6718.6718.23400
Feb 24, 202518.8018.8018.4418.5918.153,700
Feb 21, 202518.7018.7018.5618.6418.202,500
Feb 20, 202518.8018.8418.7418.7418.304,600
Feb 19, 202518.7518.7718.7418.7718.33300
Feb 18, 202518.7518.8018.7118.8018.36800
Feb 14, 202518.7518.7818.6118.7418.3011,700
Feb 13, 202518.7518.8018.7518.7818.348,500
Feb 12, 202518.6718.7718.2218.7718.3319,814
Feb 11, 202518.7518.9418.7518.8818.436,434
Feb 10, 202518.6218.6218.6218.6218.18500
Feb 7, 202518.7018.8018.7018.7918.356,784
Feb 6, 202518.7018.7818.7018.7618.328,260
Feb 5, 202518.5018.7518.5018.7018.2615,706
Feb 4, 202518.3518.5218.3518.5018.0610,327
Feb 3, 202517.8218.3617.8218.3517.9213,033
Jan 31, 202518.4218.5218.4118.5018.068,985
Jan 30, 202518.2118.3118.2018.3117.883,464
Jan 29, 202518.2018.2418.1518.2117.786,625
Jan 28, 202518.0218.1917.9818.1817.754,100
Jan 27, 202518.0018.2017.9818.2017.7729,849
Jan 24, 202518.1418.1517.9818.1217.6912,422
Jan 23, 202518.0918.1518.0918.1317.708,103
Jan 22, 202518.0618.1518.0018.1117.689,150
Jan 21, 202517.8518.0517.8518.0317.607,100
Jan 20, 202517.8117.9017.8117.8217.405,302
Jan 17, 202517.7517.8617.7517.8117.395,200
Jan 16, 202517.6017.7517.6017.7517.334,400
Jan 15, 202517.6017.7017.6017.6017.184,799
Jan 14, 202517.5617.6017.5017.5917.174,769
Jan 13, 202517.3917.6517.3917.5517.1312,554
Jan 10, 202517.4717.5517.4717.5517.136,760
Jan 9, 202517.5917.7317.5917.6617.244,600
Jan 8, 202517.4517.6017.3517.5517.1311,957
Jan 7, 202517.4117.4917.3617.4917.086,900
Jan 6, 202517.1017.3417.1017.3316.923,356
Jan 3, 202517.0617.1017.0117.1016.703,547
Jan 2, 202517.1317.1416.9517.0216.6219,285
Dec 31, 202416.9117.0016.9117.0016.601,910
Dec 30, 202416.9016.9016.5516.5516.1616,476
Dec 27, 202416.8116.8516.8116.8516.451,300
Dec 24, 202416.9016.9016.8616.8616.461,888
Dec 23, 202416.9516.9516.9016.9116.513,550
Dec 20, 202416.9317.0016.9016.9516.556,678
Dec 19, 202416.9516.9616.9316.9316.535,600
Dec 18, 202417.1117.1716.9316.9316.539,669
Dec 17, 202417.1417.2817.1017.1016.704,194
Dec 16, 202417.5017.5017.3017.3016.893,053
Dec 13, 2024 0.42 Dividend
Dec 13, 202417.4117.4117.1017.4016.999,315
Dec 12, 202417.7417.8917.7417.8717.0316,983
Dec 11, 202417.7917.8017.5417.6116.7913,537
Dec 10, 202417.5817.8017.5817.8016.972,947
Dec 9, 202417.5117.6517.5117.5716.755,344
Dec 6, 202417.5517.7917.5017.5216.708,889
Dec 5, 202417.7517.7917.5717.5816.7619,866
Dec 4, 202417.7617.8317.7517.7516.929,200
Dec 3, 202417.8017.8517.7017.8016.972,446
Dec 2, 202417.8417.8417.7117.7516.928,817
Nov 29, 202417.8017.8817.7017.7816.956,814
Nov 28, 202417.3917.7117.3917.7016.873,594
Nov 27, 202417.1917.2017.1917.2016.396,500
Nov 26, 202416.9517.1916.9517.1316.3318,075
Nov 25, 202416.8916.9516.8016.9516.1627,665
Nov 22, 202416.8316.9116.8116.8916.102,990
Nov 21, 202416.9216.9516.8516.8516.0617,547
Nov 20, 202416.7516.9316.7516.9316.147,660
Nov 19, 202416.7516.8016.6816.8016.014,207
Nov 18, 202416.7816.8116.7516.8016.013,000
Nov 15, 202416.6516.7016.6516.6615.883,124
Nov 14, 202416.6116.6516.6116.6515.879,600
Nov 13, 202416.6016.6716.6016.6415.861,300
Nov 12, 202416.7016.7016.5516.6015.821,600
Nov 11, 202416.8016.8016.7616.7715.986,854
Nov 8, 202416.8916.8916.7916.7916.003,475
Nov 7, 202416.7116.9516.7016.9016.114,180
Nov 6, 202416.9416.9816.7116.7115.938,800
Nov 5, 202416.5816.8716.5816.8116.02900
Nov 4, 202416.9516.9516.9016.9016.115,795
Nov 1, 202416.9716.9716.9416.9416.15646
Oct 31, 202416.9616.9616.9516.9516.164,664
Oct 30, 202417.0017.0517.0017.0216.221,787
Oct 29, 202417.0517.0716.9617.0016.206,508
Oct 28, 202417.1417.1617.0017.0916.297,935
Oct 25, 202417.2817.2817.1617.1616.36712
Oct 24, 202417.1717.1817.0917.1516.354,664
Oct 23, 202417.1517.1517.0917.0916.2920,100
Oct 22, 202417.2517.2517.1517.1516.357,579
Oct 21, 202417.1117.2017.1117.1516.356,373
Oct 18, 202417.2017.2017.0117.1016.302,900
Oct 17, 202416.9917.1816.9817.1016.308,999
Oct 16, 202416.6416.8616.6416.8516.062,733
Oct 15, 202416.7916.7916.6516.6515.872,757
Oct 11, 202416.6516.7016.6516.7015.924,190
Oct 10, 202416.6516.6516.5116.5115.743,208
Oct 9, 202416.6516.7516.5616.6515.872,253
Oct 8, 202416.5116.5916.5016.5115.744,604
Oct 7, 202416.3816.5816.3816.5115.745,500
Oct 4, 202416.4416.5016.3816.3815.615,666
Oct 3, 202416.3816.5116.3816.3815.613,300
Oct 2, 202416.4616.4616.3516.3715.607,200
Oct 1, 202415.9916.4315.9916.4015.633,985
Sep 30, 202415.9516.1615.9516.1615.405,040
Sep 27, 202415.6015.8115.6015.8115.076,200
Sep 26, 202415.5215.6115.5015.6014.877,702
Sep 25, 202415.4915.5215.4515.5214.799,540
Sep 24, 202415.4515.5015.4515.4914.765,300
Sep 23, 202415.4015.4715.3515.4014.6814,186
Sep 20, 202415.2315.4015.2215.3514.633,600
Sep 19, 202415.2115.3615.2015.3114.595,050
Sep 18, 202415.2515.3015.1515.2014.4923,550
Sep 17, 202415.1515.2515.1515.2014.4913,777
Sep 16, 2024 0.42 Dividend
Sep 16, 202415.2315.2314.9115.1014.3937,687
Sep 13, 202415.2615.2815.1515.2414.126,292
Sep 12, 202415.2015.3215.1515.2014.088,900
Sep 11, 202415.1815.3015.1715.1714.067,884
Sep 10, 202415.2015.2515.1415.1414.0356,400
Sep 9, 202415.2015.2415.1015.1514.0415,279
Sep 6, 202415.1015.1515.0515.1013.9916,086
Sep 5, 202415.1515.1515.1015.1013.9916,700
Sep 4, 202415.1315.1315.1015.1013.993,521
Sep 3, 202415.1315.1615.1115.1514.047,984
Aug 30, 202415.1115.1115.0615.1013.995,655
Aug 29, 202415.1215.1215.1015.1013.992,200
Aug 28, 202415.1615.1615.1015.1514.0416,732
Aug 27, 202415.1915.2115.1415.1514.042,400
Aug 26, 202415.1415.2015.1415.2014.081,300
Aug 23, 202415.1115.2314.9715.2314.111,779
Aug 22, 202414.9515.0814.8015.0813.973,063
Aug 21, 202414.9314.9314.7514.7513.6710,277
Aug 20, 202414.7714.7714.7714.7713.69500
Aug 19, 202414.9615.0014.7414.8013.718,703
Aug 16, 202414.8115.0014.8114.9513.852,886
Aug 15, 202415.0015.0015.0015.0013.902,000
Aug 14, 202415.0015.0014.9515.0013.903,100
Aug 13, 202415.0015.0015.0015.0013.90100
Aug 12, 202414.9914.9914.9114.9113.82700
Aug 9, 202415.0015.0014.9414.9513.851,000
Aug 8, 202415.0015.0015.0015.0013.904,274
Aug 7, 202414.7514.7514.5614.5613.493,377
Aug 6, 202414.6614.9914.6014.6513.573,220
Aug 2, 202414.7514.8014.7514.7513.671,187
Aug 1, 202414.7215.2514.6914.9213.8332,605
Jul 31, 202414.9414.9514.9314.9513.851,481
Jul 30, 202414.9114.9514.8914.9013.815,274
Jul 29, 202414.9415.0114.9014.9013.815,744
Jul 26, 202414.6715.0014.6714.9213.836,315
Jul 25, 202414.8914.8914.6514.7013.6210,942
Jul 24, 202414.9915.0814.6514.6513.576,331
Jul 23, 202414.7514.9914.7514.9913.897,588
Jul 22, 202414.7514.7514.6314.7013.622,070
Jul 19, 202414.6014.6514.5514.6513.5714,221
Jul 18, 202414.6014.6114.6014.6013.538,697
Jul 17, 202414.6614.7014.5914.6013.537,950
Jul 16, 202414.8814.8814.6914.6913.6113,910
Jul 15, 202414.9014.9014.8514.8813.793,063
Jul 12, 202414.8514.8514.7014.7913.706,600
Jul 11, 202414.8214.8214.5614.5613.492,000
Jul 10, 202414.6114.8014.6114.6213.556,400
Jul 9, 202414.8214.8314.7514.7513.6714,300
Jul 8, 202414.8214.8214.7514.8013.712,956
Jul 5, 202414.8014.8014.7014.7013.621,565
Jul 4, 202414.7614.8414.7614.8413.751,175
Jul 3, 202414.6614.8014.6514.7513.673,400
Jul 2, 202414.5514.7814.5514.7613.688,505
Jun 28, 202414.4914.5314.4914.5013.446,716
Jun 27, 202414.7114.7914.4314.6913.6114,600
Jun 26, 202414.5014.5014.5014.5013.44900
Jun 25, 202414.6414.7014.4914.5013.4410,465
Jun 24, 202414.4014.7314.4014.7313.651,100
Jun 21, 202414.3014.4114.3014.3113.267,600
Jun 20, 202414.3514.3514.3014.3513.304,300
Jun 19, 202414.5014.5014.3014.3113.264,230
Jun 18, 202414.3614.8814.3014.4613.4015,049
Jun 17, 202415.0015.0014.3614.3613.3112,580
Jun 14, 2024 0.42 Dividend
Jun 14, 202414.8514.8914.7514.8613.773,000
Jun 13, 202415.3315.3315.1115.1213.6211,965
Jun 12, 202415.1215.5015.0415.2113.7017,900
Jun 11, 202415.0915.0914.9514.9613.474,082
Jun 10, 202415.2215.2514.9614.9613.475,000
Jun 7, 202415.0615.0614.8414.8413.3714,300
Jun 6, 202415.2015.2115.0515.0513.5517,290
Jun 5, 202415.1215.1615.1215.1513.64400
Jun 4, 202415.0015.0015.0015.0013.51900
Jun 3, 202415.1115.2615.0615.0613.5614,354
May 31, 202415.0015.1015.0015.0213.531,629
May 30, 202414.9514.9514.8914.8913.413,800
May 29, 202414.9915.0114.9815.0113.5210,786
May 28, 202415.0815.0814.9815.0813.586,804
May 27, 202415.0415.0914.9815.0913.5911,441
May 24, 202414.9514.9514.9514.9513.46135
May 23, 202414.8014.9614.8014.9613.4727,146
May 22, 202414.7614.7614.6514.7513.2821,900
May 21, 202414.7014.7014.6614.6613.201,768
May 17, 202414.7814.7914.7014.7013.243,076
May 16, 202414.8814.9014.8514.8513.375,177
May 15, 202414.8814.8814.8514.8513.375,718
May 14, 202414.8014.8014.8014.8013.335,400
May 13, 202414.7814.8214.7514.7513.2843,500
May 10, 202415.1515.1514.7514.7513.284,980
May 9, 202415.1515.2015.1415.1413.645,317
May 8, 202415.1015.1915.1015.1913.68925
May 7, 202415.2115.3415.0015.0013.513,100
May 6, 202414.9615.2714.9615.1513.646,033
May 3, 202414.9215.0014.7914.7913.3219,776
May 2, 202414.8114.9014.8014.8813.407,285
May 1, 202414.5514.7914.5514.7913.327,802
Apr 30, 202414.4314.8314.4314.8313.362,045
Apr 29, 202414.5014.7814.5014.7813.316,009
Apr 26, 202414.5014.6814.5014.6813.221,300
Apr 25, 202414.7814.8114.7314.7513.282,577
Apr 24, 202414.5014.8614.4814.7513.283,096
Apr 23, 202414.7914.7914.4414.4613.023,000
Apr 22, 202414.8014.9014.7514.8213.351,800
Apr 19, 202414.8014.9414.8014.9413.463,942
Apr 18, 202414.9014.9314.8014.8713.398,191
Apr 17, 202414.9014.9514.9014.9513.463,267
Apr 16, 202415.2515.2514.8214.8313.363,932
Apr 15, 202414.9814.9814.8814.8813.401,800
Apr 12, 202415.0515.0514.9814.9813.496,593
Apr 11, 202415.0315.2015.0015.0413.556,894
Apr 10, 202415.2515.2515.0215.0213.5314,150
Apr 9, 202415.2215.2415.2215.2413.731,800
Apr 8, 202415.1515.1615.1015.1613.654,465
Apr 5, 202415.0415.1115.0415.1113.61400
Apr 4, 202415.2015.2015.0115.0513.557,162
Apr 3, 202415.2515.2515.2015.2013.693,000
Apr 2, 202415.2715.3515.2115.2113.708,639
Apr 1, 202415.2015.2215.2015.2213.71676
Mar 28, 202415.1515.2515.1215.1813.673,513
Mar 27, 202415.3815.3815.3015.3013.78950
Mar 26, 202415.2515.3515.2515.2513.732,455
Mar 25, 202415.1015.3015.1015.2013.691,325
Mar 22, 202415.3015.3915.3015.3713.843,200
Mar 21, 202415.2415.3915.2315.3913.863,481
Mar 20, 202415.1815.2515.1815.2013.694,763
Mar 19, 202415.0015.2015.0015.2013.693,100
Mar 18, 202415.1515.1515.0015.1213.626,032
Mar 15, 202415.1915.3014.9115.1013.6029,450
Mar 14, 2024 0.42 Dividend
Mar 14, 202415.0115.0614.9715.0513.5520,250