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

Toronto - Delayed Quote CAD

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

Compare
9.74
0.00
(0.00%)
At close: April 16 at 3:24:36 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.749.749.749.749.74-
Apr 16, 20259.809.809.749.749.74600
Apr 15, 20259.809.809.809.809.80-
Apr 14, 20259.809.809.809.809.80100
Apr 11, 20259.509.509.509.509.50800
Apr 10, 20259.559.559.559.559.55100
Apr 9, 20259.399.609.399.609.60700
Apr 8, 20259.509.509.359.359.351,500
Apr 7, 20259.509.509.509.509.50200
Apr 4, 20259.799.799.509.509.502,339
Apr 3, 20259.759.759.759.759.75-
Apr 2, 20259.859.859.759.759.75900
Apr 1, 20259.759.759.559.559.553,500
Mar 31, 20259.609.609.609.609.60-
Mar 28, 20259.939.939.609.609.605,200
Mar 27, 202510.0510.0510.0010.0510.051,400
Mar 26, 202510.3910.3910.2510.2510.25200
Mar 25, 202510.2510.2510.2510.2510.25-
Mar 24, 202510.2510.2510.2510.2510.25200
Mar 21, 202510.5010.5010.5010.5010.50-
Mar 20, 202510.5010.5010.5010.5010.50600
Mar 19, 202510.5010.5010.5010.5010.50100
Mar 18, 202510.1510.2510.1510.2510.256,300
Mar 17, 202510.0110.0110.0110.0110.01200
Mar 14, 202510.2510.2510.2410.2410.241,100
Mar 13, 202510.1010.109.9310.0510.051,100
Mar 12, 202510.1010.1010.1010.1010.103,900
Mar 11, 202510.1510.1510.1010.1510.151,300
Mar 10, 202510.1510.1510.1510.1510.15400
Mar 7, 202510.3410.3410.3410.3410.34200
Mar 6, 202510.1010.1010.1010.1010.10-
Mar 5, 202510.1010.1010.1010.1010.10-
Mar 4, 202510.2510.3010.1010.1010.106,400
Mar 3, 202510.6010.6010.6010.6010.601,800
Feb 28, 202510.2510.2510.1110.2510.254,443
Feb 27, 202510.2510.2510.2510.2510.25-
Feb 26, 202510.2511.2810.2510.2510.252,400
Feb 25, 202510.1010.1010.1010.1010.10-
Feb 24, 202510.1010.1010.1010.1010.10900
Feb 21, 202510.1010.1010.1010.1010.10-
Feb 20, 202510.1010.1010.1010.1010.10400
Feb 19, 202510.1010.1010.1010.1010.104,200
Feb 18, 202510.2010.2010.2010.2010.20-
Feb 14, 202510.1510.2010.1510.2010.20400
Feb 13, 202510.1010.1010.1010.1010.1013,000
Feb 12, 202510.1010.1010.1010.1010.10300
Feb 11, 202510.1010.1010.1010.1010.10-
Feb 10, 202510.1010.1010.1010.1010.10100
Feb 7, 202510.1110.1110.0510.0510.051,700
Feb 6, 202510.4410.4410.0510.0510.059,880
Feb 5, 202510.2510.2510.1010.2510.254,900
Feb 4, 202510.0010.009.959.989.9821,060
Feb 3, 20259.9810.489.989.999.996,900
Jan 31, 2025 0.27981 Dividend
Jan 31, 202510.3510.3710.3510.3710.3713,400
Jan 30, 202510.4510.4510.4510.4510.17200
Jan 29, 202510.3510.3510.3510.3510.071,048
Jan 28, 202510.3510.3510.3510.3510.07-
Jan 27, 202510.3310.3510.3310.3510.072,100
Jan 24, 202510.2510.5010.2010.3010.026,000
Jan 23, 202510.2010.2510.1910.259.988,758
Jan 22, 202510.0310.0310.0310.039.76-
Jan 21, 202510.1810.1810.0310.039.762,600
Jan 20, 202510.2010.2010.2010.209.93102
Jan 17, 202510.1010.1010.0510.059.781,400
Jan 16, 202510.0010.059.9910.059.783,200
Jan 15, 202510.0010.009.9910.009.73800
Jan 14, 20259.9910.009.9810.009.734,400
Jan 13, 20259.9810.009.9810.009.733,300
Jan 10, 20259.919.919.919.919.64200
Jan 9, 20259.9510.009.959.969.69900
Jan 8, 202510.0010.0010.0010.009.73-
Jan 7, 20259.9910.009.9910.009.733,100
Jan 6, 20259.909.909.909.909.63-
Jan 3, 20259.9510.009.909.909.633,300
Jan 2, 20259.909.909.909.909.63930
Dec 31, 20249.899.899.899.899.63100
Dec 30, 20249.889.889.889.889.62-
Dec 27, 20249.879.889.879.889.623,800
Dec 24, 20249.809.809.809.809.54-
Dec 23, 20249.909.909.809.809.541,000
Dec 20, 20249.809.909.809.889.623,100
Dec 19, 20249.659.659.659.659.39-
Dec 18, 20249.659.659.659.659.391,000
Dec 17, 20249.659.659.609.609.34400
Dec 16, 20249.959.959.759.759.491,100
Dec 13, 20249.9910.009.7910.009.731,200
Dec 12, 20249.9510.009.899.999.725,111
Dec 11, 20249.809.809.809.809.54200
Dec 10, 20249.999.999.999.999.72-
Dec 9, 20249.999.999.999.999.72200
Dec 6, 20249.979.999.859.989.712,300
Dec 5, 20249.859.859.859.859.59500
Dec 4, 20249.849.859.849.859.59206
Dec 3, 20249.809.859.809.859.592,100
Dec 2, 20249.799.809.799.809.544,451
Nov 29, 20249.749.749.459.459.201,400
Nov 28, 20249.789.789.789.789.522,500
Nov 27, 20249.459.459.459.459.201,300
Nov 26, 20249.459.459.409.409.155,700
Nov 25, 20249.609.609.509.509.251,000
Nov 22, 20249.609.609.509.559.29800
Nov 21, 20249.609.609.509.509.25400
Nov 20, 20249.679.709.679.709.441,600
Nov 19, 20249.709.709.709.709.44-
Nov 18, 20249.619.709.619.709.44400
Nov 15, 20249.749.749.749.749.48228
Nov 14, 20249.479.479.479.479.22-
Nov 13, 20249.489.489.479.479.22600
Nov 12, 20249.509.509.479.479.22500
Nov 11, 20249.609.609.609.609.34100
Nov 8, 20249.629.629.509.509.255,200
Nov 7, 20249.619.639.609.619.351,400
Nov 6, 20249.619.619.619.619.35-
Nov 5, 20249.619.619.619.619.35-
Nov 4, 20249.619.619.619.619.35200
Nov 1, 202410.0010.0010.0010.009.73-
Oct 31, 2024 0.305 Dividend
Oct 31, 202410.0010.0010.0010.009.73800
Oct 30, 20249.979.979.979.979.41-
Oct 29, 20249.989.989.979.979.411,300
Oct 28, 20249.9910.029.9910.029.45361
Oct 25, 20249.759.759.759.759.20-
Oct 24, 20249.979.979.759.759.201,480
Oct 23, 202410.0010.009.859.859.294,000
Oct 22, 20249.859.959.859.959.39900
Oct 21, 20249.909.999.909.999.433,000
Oct 18, 20249.999.999.909.909.34400
Oct 17, 20249.909.909.859.909.343,400
Oct 16, 20249.779.999.779.909.344,425
Oct 15, 20249.759.759.759.759.201,795
Oct 11, 20249.809.809.659.659.106,000
Oct 10, 20249.709.709.709.709.15400
Oct 9, 20249.699.709.699.709.152,100
Oct 8, 20249.609.609.609.609.06856
Oct 7, 20249.559.609.509.609.065,900
Oct 4, 20249.429.609.359.508.967,500
Oct 3, 20249.629.629.559.559.012,215
Oct 2, 20249.359.359.359.358.82-
Oct 1, 20249.459.459.359.358.824,650
Sep 30, 20249.259.259.259.258.73-
Sep 27, 20249.259.259.259.258.73-
Sep 26, 20249.459.459.259.258.735,600
Sep 25, 20249.499.539.459.538.994,850
Sep 24, 20249.499.499.479.478.934,400
Sep 23, 20249.499.499.479.478.931,500
Sep 20, 20249.499.509.479.508.966,200
Sep 19, 20249.409.409.409.408.871,000
Sep 18, 20249.459.459.459.458.92-
Sep 17, 20249.459.459.459.458.922,300
Sep 16, 20249.479.479.449.458.921,400
Sep 13, 20249.489.489.489.488.94-
Sep 12, 20249.489.489.489.488.94-
Sep 11, 20249.489.489.489.488.94-
Sep 10, 20249.489.489.489.488.94-
Sep 9, 20249.489.489.489.488.94200
Sep 6, 20249.259.259.259.258.73-
Sep 5, 20249.259.259.259.258.73200
Sep 4, 20249.209.209.209.208.682,300
Sep 3, 20249.359.359.359.358.82-
Aug 30, 20249.359.359.359.358.82-
Aug 29, 20249.209.359.209.358.82500
Aug 28, 20249.209.209.209.208.68-
Aug 27, 20249.259.259.209.208.681,000
Aug 26, 20249.359.359.359.358.82-
Aug 23, 20249.359.359.359.358.82-
Aug 22, 20249.359.359.359.358.82-
Aug 21, 20249.349.359.349.358.82400
Aug 20, 20249.309.309.309.308.77-
Aug 19, 20249.309.309.309.308.77500
Aug 16, 20249.329.329.329.328.79200
Aug 15, 20249.009.009.009.008.49-
Aug 14, 20249.009.009.009.008.49-
Aug 13, 20249.009.009.009.008.49-
Aug 12, 20249.009.009.009.008.49400
Aug 9, 20249.119.119.119.118.59100
Aug 8, 20249.079.119.079.118.59200
Aug 7, 20249.109.109.109.108.59-
Aug 6, 20249.109.109.109.108.59-
Aug 2, 20249.159.159.109.108.592,800
Aug 1, 20249.259.259.259.258.73525
Jul 31, 2024 0.315 Dividend
Jul 31, 20249.159.259.119.258.734,040
Jul 30, 20249.159.159.159.158.34-
Jul 29, 20249.159.159.159.158.34-
Jul 26, 20249.159.159.159.158.34-
Jul 25, 20249.159.159.159.158.34-
Jul 24, 20249.259.259.159.158.343,000
Jul 23, 20249.229.229.229.228.40-
Jul 22, 20249.229.229.229.228.40-
Jul 19, 20249.309.309.229.228.40300
Jul 18, 20249.489.489.489.488.64-
Jul 17, 20249.509.509.489.488.64400
Jul 16, 20249.459.459.459.458.611,000
Jul 15, 20249.559.559.559.558.70-
Jul 12, 20249.509.559.439.558.70965
Jul 11, 20249.429.429.429.428.58-
Jul 10, 20249.429.429.429.428.58-
Jul 9, 20249.429.429.429.428.58-
Jul 8, 20249.439.439.429.428.58650
Jul 5, 20249.609.609.429.428.58527
Jul 4, 20249.609.609.609.608.75-
Jul 3, 20249.609.609.609.608.75400
Jul 2, 20249.309.309.309.308.47-
Jun 28, 20249.309.309.309.308.47-
Jun 27, 20249.309.309.309.308.47-
Jun 26, 20249.309.309.309.308.47-
Jun 25, 20249.209.309.209.308.471,850
Jun 24, 20249.159.159.159.158.34-
Jun 21, 20249.209.209.159.158.341,175
Jun 20, 20249.159.159.159.158.341,900
Jun 19, 20249.209.209.209.208.38100
Jun 18, 20249.169.169.169.168.34-
Jun 17, 20249.209.209.169.168.34400
Jun 14, 20249.159.259.159.168.34400
Jun 13, 20249.159.159.159.158.34700
Jun 12, 20249.209.209.209.208.38-
Jun 11, 20249.219.219.209.208.381,005
Jun 10, 20249.309.309.309.308.474,800
Jun 7, 20249.259.259.259.258.43-
Jun 6, 20249.309.309.199.258.4312,695
Jun 5, 20249.319.359.309.358.522,950
Jun 4, 20249.409.409.409.408.562,401
Jun 3, 20249.409.409.309.358.521,600
May 31, 20249.339.339.339.338.50-
May 30, 20249.339.339.339.338.50-
May 29, 20249.339.339.339.338.50-
May 28, 20249.359.359.339.338.50700
May 27, 20249.409.479.409.478.63400
May 24, 20249.399.399.399.398.55-
May 23, 20249.359.399.359.398.55500
May 22, 20249.429.429.259.258.435,500
May 21, 20249.959.959.959.959.06-
May 17, 20249.959.959.959.959.06-
May 16, 20249.959.959.959.959.06719
May 15, 20249.959.959.959.959.06-
May 14, 20249.959.959.959.959.06500
May 13, 20249.579.579.579.578.72200
May 10, 20249.499.499.499.498.65100
May 9, 20249.959.959.959.959.06-
May 8, 20249.969.969.959.959.061,000
May 7, 20249.959.959.959.959.06-
May 6, 20249.959.959.959.959.06500
May 3, 20249.799.959.719.959.0611,500
May 2, 20249.849.879.849.878.99300
May 1, 20249.309.309.309.308.47-
Apr 30, 20249.369.369.269.308.473,900
Apr 29, 2024 0.315 Dividend
Apr 29, 20249.509.509.369.368.532,700
Apr 26, 20249.659.659.489.498.362,900
Apr 25, 20249.609.609.609.608.46100
Apr 24, 20249.609.609.609.608.462,100
Apr 23, 20249.489.489.489.488.35-
Apr 22, 20249.489.489.489.488.35-
Apr 19, 20249.489.489.489.488.35-
Apr 18, 20249.489.489.489.488.351,140
Apr 17, 20249.489.489.489.488.35-