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

Toronto - Delayed Quote CAD

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

Compare
9.15
0.00
(0.00%)
At close: April 10 at 10:18:41 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20259.159.159.159.159.15200
Apr 9, 20259.159.159.159.159.15100
Apr 8, 20259.509.509.209.209.201,720
Apr 7, 20259.059.059.059.059.05-
Apr 4, 20259.359.748.619.059.054,000
Apr 3, 202510.0110.0110.0010.0010.001,200
Apr 2, 20259.759.759.709.709.702,100
Apr 1, 20259.709.709.709.709.70-
Mar 31, 20259.709.709.709.709.70-
Mar 28, 202510.1010.109.699.709.701,870
Mar 27, 202510.1010.1010.1010.1010.101,000
Mar 26, 202510.5010.5010.5010.5010.50100
Mar 25, 202510.0410.0410.0410.0410.04100
Mar 24, 202510.0110.0510.0010.0510.051,500
Mar 21, 202510.2110.2110.2110.2110.21200
Mar 20, 202510.0210.2510.0210.2510.253,100
Mar 19, 202510.2610.269.9910.0010.006,800
Mar 18, 202511.0011.0011.0011.0011.00-
Mar 17, 202511.0011.0011.0011.0011.00-
Mar 14, 202511.0011.0011.0011.0011.00-
Mar 13, 202511.0011.0011.0011.0011.00-
Mar 12, 202511.0011.0011.0011.0011.00-
Mar 11, 202511.0011.0011.0011.0011.00-
Mar 10, 202511.0011.0011.0011.0011.00-
Mar 7, 202511.0011.0011.0011.0011.00-
Mar 6, 202511.0011.0011.0011.0011.00-
Mar 5, 202511.0011.0011.0011.0011.00-
Mar 4, 202511.0011.0011.0011.0011.00400
Mar 3, 202511.1611.5511.1611.2511.25800
Feb 28, 202510.5710.5710.5710.5710.57-
Feb 27, 202510.5710.5710.5710.5710.57-
Feb 26, 202510.5710.5710.5710.5710.57-
Feb 25, 202510.5710.5710.5710.5710.57-
Feb 24, 202510.5710.5710.5710.5710.57-
Feb 21, 202510.5710.5710.5710.5710.57-
Feb 20, 202510.5010.5710.5010.5710.57600
Feb 19, 202510.5710.5710.5710.5710.57500
Feb 18, 202510.5510.5610.5510.5610.56503
Feb 14, 202510.5610.5610.5610.5610.56-
Feb 13, 202510.5610.5610.5610.5610.56-
Feb 12, 202510.5610.5610.5610.5610.56-
Feb 11, 202510.5610.5610.5610.5610.56-
Feb 10, 202510.5610.5610.5610.5610.56-
Feb 7, 202510.2510.5610.2510.5610.561,900
Feb 6, 202510.5010.5010.5010.5010.50-
Feb 5, 202510.5010.5010.5010.5010.50-
Feb 4, 202510.4910.5010.4910.5010.501,300
Feb 3, 202510.3510.4010.2010.2010.206,150
Jan 31, 2025 0.26 Dividend
Jan 31, 202510.3510.3510.3510.3510.352,200
Jan 30, 202510.5010.5010.5010.5010.24-
Jan 29, 202510.5010.5010.5010.5010.242,600
Jan 28, 202510.4910.5010.4910.5010.242,500
Jan 27, 202510.4610.4610.4610.4610.20300
Jan 24, 202510.2510.4610.2510.4610.20700
Jan 23, 202510.1010.1010.1010.109.85-
Jan 22, 202510.1010.1010.1010.109.85-
Jan 21, 202510.1010.1010.1010.109.85900
Jan 20, 202510.0210.0210.0110.019.76400
Jan 17, 20259.999.999.999.999.74-
Jan 16, 20259.999.999.999.999.74500
Jan 15, 202510.0010.0010.0010.009.75-
Jan 14, 20259.9510.009.9510.009.75866
Jan 13, 202510.0010.009.819.819.571,900
Jan 10, 202510.0010.0010.0010.009.75-
Jan 9, 202510.0010.019.8110.009.752,700
Jan 8, 20259.809.809.809.809.562,000
Jan 7, 20259.809.809.809.809.56300
Jan 6, 20259.709.709.709.709.461,302
Jan 3, 20259.809.809.809.809.56-
Jan 2, 20259.819.819.809.809.56500
Dec 31, 20249.709.709.709.709.46-
Dec 30, 20249.709.709.709.709.461,100
Dec 27, 20249.859.859.859.859.61-
Dec 24, 20249.859.859.859.859.61-
Dec 23, 20249.859.859.859.859.61100
Dec 20, 20249.969.969.959.959.702,100
Dec 19, 20249.919.919.909.909.65900
Dec 18, 20249.989.989.909.909.657,700
Dec 17, 20249.999.999.989.989.732,600
Dec 16, 20249.999.999.999.999.74100
Dec 13, 202410.9810.989.999.999.741,900
Dec 12, 20249.959.999.959.999.7412,100
Dec 11, 20249.899.959.899.959.70200
Dec 10, 20249.959.959.949.959.702,400
Dec 9, 20249.959.959.959.959.70-
Dec 6, 20249.919.999.909.959.702,700
Dec 5, 20249.929.929.929.929.67-
Dec 4, 20249.929.929.929.929.67100
Dec 3, 202410.4510.4510.4510.4510.19-
Dec 2, 20249.8810.459.7310.4510.196,700
Nov 29, 20249.509.509.509.509.26-
Nov 28, 20249.509.509.509.509.26100
Nov 27, 20249.349.459.349.459.2211,907
Nov 26, 20249.459.459.459.459.222,500
Nov 25, 20249.509.509.509.509.26200
Nov 22, 20249.459.509.459.509.26600
Nov 21, 20249.699.709.459.609.363,600
Nov 20, 20249.459.459.459.459.22-
Nov 19, 20249.459.459.459.459.22-
Nov 18, 20249.499.499.459.459.222,700
Nov 15, 20249.809.809.809.809.56-
Nov 14, 20249.519.809.459.809.563,014
Nov 13, 20249.609.809.609.809.56200
Nov 12, 20249.889.889.889.889.632,000
Nov 11, 20249.459.459.459.459.22-
Nov 8, 20249.509.509.459.459.224,700
Nov 7, 20249.809.809.809.809.56-
Nov 6, 20249.799.809.799.809.561,000
Nov 5, 20249.809.869.799.799.551,700
Nov 4, 20249.809.829.809.829.581,500
Nov 1, 20249.819.829.819.829.58900
Oct 31, 2024 0.30 Dividend
Oct 31, 20249.809.809.809.809.561,600
Oct 30, 202410.0010.0010.0010.009.46900
Oct 29, 202410.0010.0010.0010.009.46-
Oct 28, 202410.0110.0110.0010.009.46801
Oct 25, 20249.829.829.829.829.29-
Oct 24, 20249.829.829.829.829.29-
Oct 23, 20249.829.829.809.829.293,600
Oct 22, 202410.2510.2510.2510.259.70-
Oct 21, 202410.2510.2510.2510.259.70600
Oct 18, 202410.0110.0110.0110.019.47120
Oct 17, 20249.9910.129.9910.129.573,100
Oct 16, 20249.939.939.939.939.39-
Oct 15, 20249.849.939.839.939.391,500
Oct 11, 20249.839.959.839.959.411,700
Oct 10, 20249.879.879.879.879.34-
Oct 9, 20249.579.879.569.879.345,600
Oct 8, 20249.989.989.459.458.945,100
Oct 7, 20249.659.659.659.659.13300
Oct 4, 20249.559.669.559.669.142,400
Oct 3, 20249.479.479.479.478.96-
Oct 2, 20249.479.479.479.478.96200
Oct 1, 20249.619.619.619.619.09300
Sep 30, 20249.599.599.479.478.96600
Sep 27, 20249.609.609.459.458.944,300
Sep 26, 20249.609.609.459.458.941,000
Sep 25, 20249.469.469.409.408.893,700
Sep 24, 20249.489.519.459.458.945,300
Sep 23, 20249.519.529.459.468.953,700
Sep 20, 20249.509.509.459.478.966,300
Sep 19, 20249.509.509.389.388.87400
Sep 18, 20249.399.509.399.508.991,637
Sep 17, 20249.409.509.299.508.999,300
Sep 16, 20249.509.509.409.408.892,200
Sep 13, 20249.549.549.549.549.03200
Sep 12, 20249.999.999.999.999.45300
Sep 11, 20249.509.509.509.508.99-
Sep 10, 20249.399.519.399.508.991,300
Sep 9, 20249.349.349.349.348.84100
Sep 6, 20249.379.379.379.378.86-
Sep 5, 20249.259.379.259.378.86400
Sep 4, 20249.209.259.209.258.751,200
Sep 3, 20249.259.259.159.158.661,700
Aug 30, 20249.299.299.299.298.79100
Aug 29, 20249.299.299.299.298.79200
Aug 28, 20249.299.299.209.208.701,100
Aug 27, 20249.189.189.189.188.691,700
Aug 26, 20249.299.299.299.298.79100
Aug 23, 20249.289.299.289.298.791,000
Aug 22, 20249.259.289.259.288.78300
Aug 21, 20249.249.259.249.258.75700
Aug 20, 20249.259.259.249.248.741,000
Aug 19, 20249.299.339.299.338.831,775
Aug 16, 20249.309.309.309.308.80800
Aug 15, 20249.199.309.199.308.801,000
Aug 14, 20249.309.309.309.308.80-
Aug 13, 20249.309.309.309.308.80200
Aug 12, 20249.319.319.319.318.81-
Aug 9, 20249.319.319.319.318.81-
Aug 8, 20249.319.319.319.318.81400
Aug 7, 20249.259.259.259.258.75-
Aug 6, 20249.259.259.259.258.75100
Aug 2, 20249.209.209.209.208.70750
Aug 1, 20249.499.499.499.498.98-
Jul 31, 2024 0.32 Dividend
Jul 31, 20249.499.499.499.498.98-
Jul 30, 20249.499.499.499.498.68-
Jul 29, 20249.499.499.499.498.68-
Jul 26, 20249.499.499.499.498.68-
Jul 25, 20249.499.499.499.498.68-
Jul 24, 20249.499.499.499.498.68100
Jul 23, 20249.409.409.409.408.60100
Jul 22, 20249.409.409.409.408.60400
Jul 19, 20249.309.439.309.398.59600
Jul 18, 20249.319.319.319.318.52200
Jul 17, 20249.309.309.309.308.51-
Jul 16, 20249.449.509.309.308.511,600
Jul 15, 20249.589.589.589.588.76100
Jul 12, 20249.309.309.309.308.51-
Jul 11, 20249.309.309.309.308.51-
Jul 10, 20249.309.309.309.308.51-
Jul 9, 20249.309.309.309.308.51-
Jul 8, 20249.309.309.309.308.511,500
Jul 5, 20249.309.309.309.308.513,200
Jul 4, 20249.309.309.309.308.511,900
Jul 3, 20249.359.359.299.308.511,900
Jul 2, 20249.359.359.359.358.551,500
Jun 28, 20249.359.359.359.358.55-
Jun 27, 20249.359.359.359.358.55200
Jun 26, 20249.359.359.359.358.55100
Jun 25, 20249.349.359.339.358.555,150
Jun 24, 20249.229.229.229.228.43-
Jun 21, 20249.209.229.209.228.43400
Jun 20, 20249.119.119.119.118.33-
Jun 19, 20249.119.119.119.118.33-
Jun 18, 20249.119.119.119.118.33-
Jun 17, 20249.119.119.119.118.33-
Jun 14, 20249.119.119.119.118.33-
Jun 13, 20249.119.119.119.118.33-
Jun 12, 20249.119.119.119.118.33-
Jun 11, 20249.119.119.119.118.33-
Jun 10, 20249.119.119.119.118.33-
Jun 7, 20249.209.209.119.118.331,300
Jun 6, 20249.519.519.519.518.70-
Jun 5, 20249.459.519.459.518.701,900
Jun 4, 20249.409.459.409.458.64250
Jun 3, 20249.409.409.409.408.60400
May 31, 20249.399.399.399.398.59-
May 30, 20249.399.399.399.398.59600
May 29, 20249.309.309.309.308.51-
May 28, 20249.309.319.309.308.511,400
May 27, 20249.509.509.509.508.69-
May 24, 20249.419.509.419.508.69800
May 23, 20249.509.509.509.508.69-
May 22, 20249.559.559.509.508.69950
May 21, 20249.619.619.609.608.78900
May 17, 20249.679.679.679.678.84100
May 16, 20249.809.809.809.808.96100
May 15, 20249.909.909.909.909.06305
May 14, 20249.869.869.859.859.01511
May 13, 20249.509.509.479.498.683,600
May 10, 20249.709.809.259.408.605,700
May 9, 20249.499.499.499.498.68-
May 8, 20249.509.509.489.498.68700
May 7, 20249.809.809.809.808.96-
May 6, 20249.599.869.589.808.963,000
May 3, 20249.299.589.259.588.766,200
May 2, 20249.269.269.119.158.372,000
May 1, 20249.369.369.369.368.564,400
Apr 30, 20249.369.369.369.368.56900
Apr 29, 2024 0.32 Dividend
Apr 29, 20249.449.449.449.448.63100
Apr 26, 20249.439.509.439.508.401,200
Apr 25, 20249.369.369.369.368.28-
Apr 24, 20249.369.369.369.368.28-
Apr 23, 20249.369.369.369.368.28-
Apr 22, 20249.369.369.369.368.28-
Apr 19, 20249.369.369.369.368.28-
Apr 18, 20249.369.369.369.368.28-
Apr 17, 20249.509.509.369.368.283,500
Apr 16, 20249.519.519.509.508.402,100
Apr 15, 20249.419.419.419.418.32-
Apr 12, 20249.419.419.419.418.32-
Apr 11, 20249.419.419.419.418.32-