Toronto - Free Realtime Quote CAD

Brookfield Office Properties Inc (BPS-PB.TO)

24.94
0.00
(0.00%)
As of May 28 at 11:31:24 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202524.9424.9424.9424.9424.94-
May 30, 202524.9424.9424.9424.9424.94-
May 29, 202524.9424.9424.9424.9424.94-
May 28, 202525.0525.0524.9424.9424.94900
May 27, 202525.0425.0425.0425.0425.04-
May 26, 202525.0425.0425.0425.0425.04-
May 23, 202525.0425.0425.0425.0425.04-
May 22, 202525.0425.0425.0425.0425.04-
May 21, 202525.0425.0425.0425.0425.04-
May 20, 202525.0425.0425.0425.0425.04-
May 16, 202525.0425.0425.0425.0425.04-
May 15, 202525.0425.0425.0425.0425.04-
May 14, 202525.0425.0425.0425.0425.04-
May 13, 202525.0425.0425.0425.0425.04100
May 12, 202525.0125.0125.0125.0125.01-
May 9, 202525.0125.0125.0125.0125.01250
May 8, 202524.9224.9224.9224.9224.92-
May 7, 202524.9224.9224.9224.9224.92-
May 6, 202524.9224.9224.9224.9224.92-
May 5, 202524.9224.9224.9224.9224.92-
May 2, 202524.9224.9224.9224.9224.92-
May 1, 202524.9224.9224.9224.9224.92-
Apr 30, 202524.9224.9224.9224.9224.92-
Apr 29, 202524.9224.9224.9224.9224.92-
Apr 28, 202524.9224.9224.9224.9224.92-
Apr 25, 202524.9224.9224.9224.9224.92-
Apr 24, 202524.9224.9224.9224.9224.92-
Apr 23, 202524.9224.9224.9224.9224.92-
Apr 22, 202524.9224.9224.9224.9224.92-
Apr 21, 202524.9224.9224.9224.9224.92-
Apr 17, 202524.9224.9224.9224.9224.92-
Apr 16, 202524.9224.9224.9224.9224.92-
Apr 15, 202524.9224.9224.9224.9224.92-
Apr 14, 202524.9224.9224.9224.9224.92100
Apr 11, 202524.9524.9524.9524.9524.95-
Apr 10, 202524.9524.9524.9524.9524.95-
Apr 9, 202524.9524.9524.9524.9524.95-
Apr 8, 202524.9524.9524.9524.9524.95-
Apr 7, 202524.9524.9524.9524.9524.95-
Apr 4, 202524.9524.9524.9524.9524.95-
Apr 3, 202524.9524.9524.9524.9524.95-
Apr 2, 202524.9524.9524.9524.9524.95200
Apr 1, 202525.0025.0025.0025.0025.00-
Mar 31, 202525.0025.0025.0025.0025.00-
Mar 28, 202525.0025.0025.0025.0025.00-
Mar 27, 202525.0025.0025.0025.0025.00-
Mar 26, 202525.0025.0025.0025.0025.00-
Mar 25, 202525.0025.0025.0025.0025.00-
Mar 24, 202525.0025.0025.0025.0025.00200
Mar 21, 202525.0525.0525.0525.0525.05-
Mar 20, 202525.0525.0525.0525.0525.05-
Mar 19, 202525.0525.0525.0525.0525.05-
Mar 18, 202525.0525.0525.0525.0525.05-
Mar 17, 202525.0525.0525.0525.0525.05-
Mar 14, 2025 0.3125 Dividend
Mar 14, 202525.0525.0525.0525.0525.051,000
Mar 13, 202525.0625.0625.0625.0624.75-
Mar 12, 202525.0625.0625.0625.0624.75300
Mar 11, 202525.2025.2025.2025.2024.89-
Mar 10, 202525.2025.2025.2025.2024.89-
Mar 7, 202525.2025.2025.2025.2024.89400
Mar 6, 202525.0025.0025.0025.0024.69-
Mar 5, 202525.0225.0225.0025.0024.692,400
Mar 4, 202525.0225.0225.0225.0224.71-
Mar 3, 202525.0225.0225.0225.0224.71-
Feb 28, 202525.0225.0225.0225.0224.71-
Feb 27, 202525.0225.0225.0225.0224.71-
Feb 26, 202525.0225.0225.0225.0224.71100
Feb 25, 202524.9524.9524.9524.9524.64-
Feb 24, 202524.9524.9524.9524.9524.64-
Feb 21, 202524.9524.9524.9524.9524.64-
Feb 20, 202524.9524.9524.9524.9524.64-
Feb 19, 202524.9524.9524.9524.9524.64-
Feb 18, 202524.9524.9524.9524.9524.64600
Feb 14, 202525.0025.0025.0025.0024.69-
Feb 13, 202525.0025.0025.0025.0024.69-
Feb 12, 202525.0025.0025.0025.0024.69-
Feb 11, 202525.0025.0025.0025.0024.69-
Feb 10, 202525.0025.0025.0025.0024.69500
Feb 7, 202524.7624.7624.7624.7624.45-
Feb 6, 202524.9024.9024.7624.7624.45627
Feb 5, 202524.8624.8624.8624.8624.55-
Feb 4, 202524.8624.8624.8624.8624.55-
Feb 3, 202524.8624.8624.8624.8624.55-
Jan 31, 202525.2025.2024.8624.8624.55300
Jan 30, 202525.0025.0025.0025.0024.69-
Jan 29, 202525.0025.0025.0025.0024.69-
Jan 28, 202525.0025.0025.0025.0024.69-
Jan 27, 202525.0025.0025.0025.0024.69-
Jan 24, 202525.0025.0025.0025.0024.69-
Jan 23, 202525.0025.0025.0025.0024.69-
Jan 22, 202525.0025.0025.0025.0024.69-
Jan 21, 202525.0025.0025.0025.0024.69-
Jan 20, 202525.0025.0025.0025.0024.69-
Jan 17, 202525.0025.0025.0025.0024.69-
Jan 16, 202525.0025.0025.0025.0024.69-
Jan 15, 202525.0025.0025.0025.0024.69-
Jan 14, 202525.0025.0025.0025.0024.69-
Jan 13, 202525.0025.0025.0025.0024.69-
Jan 10, 202525.0025.0025.0025.0024.69-
Jan 9, 202525.0025.0025.0025.0024.69-
Jan 8, 202525.0025.0025.0025.0024.69200
Jan 7, 202524.8824.8824.8824.8824.57-
Jan 6, 202525.1025.1024.8824.8824.571,350
Jan 3, 202524.8024.8024.8024.8024.49-
Jan 2, 202524.8024.8024.8024.8024.49-
Dec 31, 202424.8024.8024.8024.8024.49500
Dec 30, 202424.9524.9524.9524.9524.64-
Dec 27, 202424.9524.9524.9524.9524.64-
Dec 24, 202424.9524.9524.9524.9524.64-
Dec 23, 202424.9524.9524.9524.9524.64-
Dec 20, 202424.9524.9524.9524.9524.64-
Dec 19, 202424.9524.9524.9524.9524.64-
Dec 18, 202424.9524.9524.9524.9524.64-
Dec 17, 202424.9524.9524.9524.9524.64-
Dec 16, 202424.9524.9524.9524.9524.641,300
Dec 13, 2024 0.3125 Dividend
Dec 13, 202424.9024.9024.9024.9024.59100
Dec 12, 202424.9724.9724.9724.9724.35-
Dec 11, 202424.9724.9724.9724.9724.35-
Dec 10, 202424.9824.9824.9724.9724.351,200
Dec 9, 202424.9524.9524.9524.9524.33-
Dec 6, 202424.9524.9524.9524.9524.33-
Dec 5, 202425.0025.0024.9524.9524.332,600
Dec 4, 202424.9624.9624.9624.9624.34-
Dec 3, 202424.9624.9624.9624.9624.34-
Dec 2, 202424.9624.9624.9624.9624.34100
Nov 29, 202424.9524.9524.9524.9524.33300
Nov 28, 202424.9124.9124.9124.9124.29-
Nov 27, 202424.9224.9224.9124.9124.29700
Nov 26, 202425.1525.1525.1525.1524.53-
Nov 25, 202425.1525.1525.1525.1524.53-
Nov 22, 202424.9125.1524.9125.1524.53850
Nov 21, 202424.8424.8424.8424.8424.22-
Nov 20, 202424.8424.8424.8424.8424.22-
Nov 19, 202424.8424.8424.8424.8424.22-
Nov 18, 202424.8424.8424.8424.8424.22-
Nov 15, 202424.8424.8424.8424.8424.22-
Nov 14, 202424.8424.8424.8424.8424.22-
Nov 13, 202424.8424.8424.8424.8424.22-
Nov 12, 202424.8424.8424.8424.8424.22-
Nov 11, 202424.8424.8424.8424.8424.22-
Nov 8, 202424.8424.8424.8424.8424.22-
Nov 7, 202424.8424.8424.8424.8424.22-
Nov 6, 202424.8424.8424.8424.8424.22-
Nov 5, 202424.8424.8424.8424.8424.22-
Nov 4, 202424.8424.8424.8424.8424.22-
Nov 1, 202424.8424.8424.8424.8424.22-
Oct 31, 202424.8524.8524.8424.8424.221,300
Oct 30, 202424.8524.8524.8524.8524.23-
Oct 29, 202424.8524.8524.8524.8524.23-
Oct 28, 202424.8524.8524.8524.8524.23-
Oct 25, 202424.8524.8524.8524.8524.23500
Oct 24, 202424.8024.8024.8024.8024.18-
Oct 23, 202424.8024.8024.8024.8024.18-
Oct 22, 202424.8024.8024.8024.8024.18-
Oct 21, 202424.8024.8024.8024.8024.18-
Oct 18, 202424.8024.8024.8024.8024.18-
Oct 17, 202424.8024.8024.8024.8024.18-
Oct 16, 202424.8024.8024.8024.8024.18-
Oct 15, 202424.8024.8024.8024.8024.18-
Oct 11, 202424.8024.8024.8024.8024.18-
Oct 10, 202424.8024.8024.8024.8024.18-
Oct 9, 202424.8024.8024.8024.8024.18-
Oct 8, 202424.8024.8024.8024.8024.18-
Oct 7, 202424.8024.8024.8024.8024.18-
Oct 4, 202424.8024.8024.8024.8024.18-
Oct 3, 202424.8024.8024.8024.8024.18-
Oct 2, 202424.8024.8024.8024.8024.18-
Oct 1, 202424.8024.8024.8024.8024.18-
Sep 30, 202424.8024.8024.8024.8024.18-
Sep 27, 202424.8024.8024.8024.8024.18-
Sep 26, 202424.8024.8024.8024.8024.18-
Sep 25, 202424.8024.8024.8024.8024.18-
Sep 24, 202424.8124.8124.8024.8024.182,000
Sep 23, 202424.8124.8124.8024.8024.182,500
Sep 20, 202424.9024.9024.9024.9024.28-
Sep 19, 202424.9024.9024.9024.9024.28-
Sep 18, 202424.9024.9024.9024.9024.28-
Sep 17, 202424.9024.9024.9024.9024.28100
Sep 16, 2024 0.3125 Dividend
Sep 16, 202424.9024.9024.9024.9024.28400
Sep 13, 202424.9024.9024.9024.9023.98194
Sep 12, 202424.9524.9524.9524.9524.03-
Sep 11, 202424.9624.9624.9524.9524.03400
Sep 10, 202425.0125.0125.0125.0124.08-
Sep 9, 202425.0125.0125.0125.0124.08300
Sep 6, 202424.9724.9724.9724.9724.04-
Sep 5, 202424.9724.9724.9724.9724.04-
Sep 4, 202424.9724.9724.9724.9724.04188
Sep 3, 202424.9024.9024.9024.9023.98-
Aug 30, 202424.9324.9324.9024.9023.983,700
Aug 29, 202424.9324.9324.9324.9324.01-
Aug 28, 202424.9324.9324.9324.9324.01100
Aug 27, 202424.9525.0024.9225.0024.07900
Aug 26, 202424.9324.9324.9324.9324.01-
Aug 23, 202424.9324.9324.9324.9324.01300
Aug 22, 202424.9024.9024.9024.9023.98-
Aug 21, 202424.9024.9024.9024.9023.98-
Aug 20, 202424.9024.9024.9024.9023.98-
Aug 19, 202424.9024.9024.9024.9023.98-
Aug 16, 202424.9024.9024.9024.9023.98-
Aug 15, 202424.9024.9024.9024.9023.98-
Aug 14, 202424.9024.9024.9024.9023.98-
Aug 13, 202424.9024.9024.9024.9023.98200
Aug 12, 202425.3925.3925.3925.3924.45-
Aug 9, 202425.3925.3925.3925.3924.45-
Aug 8, 202425.3925.3925.3925.3924.45-
Aug 7, 202425.3925.3925.3925.3924.45-
Aug 6, 202424.7825.3924.7825.3924.45300
Aug 2, 202424.7724.7724.7724.7723.85-
Aug 1, 202424.7724.7724.7724.7723.85-
Jul 31, 202424.8024.8024.7724.7723.85369
Jul 30, 202424.8424.8424.8424.8423.92-
Jul 29, 202424.8424.8424.8424.8423.92-
Jul 26, 202424.8424.8424.8424.8423.92-
Jul 25, 202424.8424.8424.8424.8423.92-
Jul 24, 202424.8424.8424.8424.8423.921,700
Jul 23, 202425.0025.0025.0025.0024.07-
Jul 22, 202425.0025.0025.0025.0024.07-
Jul 19, 202425.0025.0025.0025.0024.07-
Jul 18, 202425.0025.0025.0025.0024.07-
Jul 17, 202425.0025.0025.0025.0024.07-
Jul 16, 202425.0025.0025.0025.0024.07-
Jul 15, 202425.0025.0025.0025.0024.07100
Jul 12, 202425.1525.1525.1525.1524.22-
Jul 11, 202425.1525.1525.1525.1524.22-
Jul 10, 202425.1525.1525.1525.1524.22-
Jul 9, 202425.1525.1525.1525.1524.22-
Jul 8, 202425.1525.1525.1525.1524.22-
Jul 5, 202425.1525.1525.1525.1524.22-
Jul 4, 202425.1525.1525.1525.1524.22-
Jul 3, 202425.1525.1525.1525.1524.22-
Jul 2, 202425.1525.1525.1525.1524.22-
Jun 28, 202425.1525.1525.1525.1524.22-
Jun 27, 202425.1525.1525.1525.1524.22100
Jun 26, 202425.1425.1425.1425.1424.21100
Jun 25, 202424.8524.8524.8524.8523.93-
Jun 24, 202424.8524.8524.8524.8523.93-
Jun 21, 202425.0525.0524.8524.8523.93600
Jun 20, 202425.0025.0025.0025.0024.07-
Jun 19, 202425.0025.0025.0025.0024.07-
Jun 18, 202425.0025.0025.0025.0024.07-
Jun 17, 202425.0025.0025.0025.0024.07100
Jun 14, 2024 0.3125 Dividend
Jun 14, 202424.8524.8524.8524.8523.93400
Jun 13, 202424.8024.8024.8024.8023.58-
Jun 12, 202424.8024.8024.8024.8023.58-
Jun 11, 202424.8024.8024.8024.8023.58-
Jun 10, 202424.8024.8024.8024.8023.58-
Jun 7, 202424.8024.8024.8024.8023.58-
Jun 6, 202424.8024.8024.8024.8023.58-
Jun 5, 202424.8024.8024.8024.8023.58-
Jun 4, 202424.8024.8024.8024.8023.58-
Jun 3, 202424.8024.8024.8024.8023.58-

Related Tickers

BN-PZ.TO Brookfield Corp
23.00
0.00%
 
BPYPM Brookfield Property Preferred L.P.
15.48
-0.01%
 
BPYP-PA.TO Brookfield Property Preferred LP
21.29
-0.14%
 
SPPP.TO Sprott Physical Platinum & Palladium Tr
14.19
+0.42%
 
SPPP Sprott Physical Platinum & Palladium Tr
10.34
+0.21%
 
PSLV.TO Sprott Physical Silver Trust
15.89
-0.06%
 
PSLV Sprott Physical Silver Trust
11.57
-0.27%
 
PHYS Sprott Physical Gold Trust
25.56
-0.76%
 
BAM.TO Brookfield Asset Management Ltd.
77.97
+1.43%
 
BAM Brookfield Asset Management Ltd.
56.79
+1.23%