Toronto - Free Realtime Quote CAD

Brookfield Office Properties Inc (BPS-PC.TO)

Compare
25.00 0.00 (0.00%)
As of December 16 at 10:09:15 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 25.00 25.00 25.00 25.00 25.00 -
Dec 16, 2024 25.00 25.00 25.00 25.00 25.00 100
Dec 13, 2024 0.33 Dividend
Dec 13, 2024 24.99 25.00 24.99 25.00 25.00 1,500
Dec 12, 2024 25.00 25.00 25.00 25.00 24.67 -
Dec 11, 2024 25.00 25.00 25.00 25.00 24.67 -
Dec 10, 2024 25.00 25.00 25.00 25.00 24.67 -
Dec 9, 2024 25.00 25.00 25.00 25.00 24.67 -
Dec 6, 2024 24.96 25.00 24.96 25.00 24.67 600
Dec 5, 2024 25.00 25.00 25.00 25.00 24.67 -
Dec 4, 2024 25.01 25.01 25.00 25.00 24.67 1,600
Dec 3, 2024 24.94 24.94 24.94 24.94 24.62 -
Dec 2, 2024 24.94 24.94 24.94 24.94 24.62 -
Nov 29, 2024 24.94 24.94 24.94 24.94 24.62 -
Nov 28, 2024 24.94 24.94 24.94 24.94 24.62 -
Nov 27, 2024 24.94 24.94 24.94 24.94 24.62 -
Nov 26, 2024 24.94 24.94 24.94 24.94 24.62 -
Nov 25, 2024 24.94 24.94 24.94 24.94 24.62 -
Nov 22, 2024 24.94 24.94 24.94 24.94 24.62 900
Nov 21, 2024 24.93 24.93 24.93 24.93 24.61 700
Nov 20, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 19, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 18, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 15, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 14, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 13, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 12, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 11, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 8, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 7, 2024 24.85 24.85 24.85 24.85 24.53 900
Nov 6, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 5, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 4, 2024 24.85 24.85 24.85 24.85 24.53 -
Nov 1, 2024 24.85 24.85 24.85 24.85 24.53 -
Oct 31, 2024 24.85 24.85 24.85 24.85 24.53 600
Oct 30, 2024 24.84 24.84 24.84 24.84 24.52 -
Oct 29, 2024 24.84 24.84 24.84 24.84 24.52 300
Oct 28, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 25, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 24, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 23, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 22, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 21, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 18, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 17, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 16, 2024 24.82 24.82 24.82 24.82 24.50 -
Oct 15, 2024 24.82 24.82 24.82 24.82 24.50 300
Oct 11, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 10, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 9, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 8, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 7, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 4, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 3, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 2, 2024 24.80 24.80 24.80 24.80 24.48 -
Oct 1, 2024 24.80 24.80 24.80 24.80 24.48 400
Sep 30, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 27, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 26, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 25, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 24, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 23, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 20, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 19, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 18, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 17, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 16, 2024 0.33 Dividend
Sep 16, 2024 24.97 24.97 24.97 24.97 24.65 -
Sep 13, 2024 24.97 24.97 24.97 24.97 24.32 -
Sep 12, 2024 24.97 24.97 24.97 24.97 24.32 -
Sep 11, 2024 24.97 24.97 24.97 24.97 24.32 100
Sep 10, 2024 25.00 25.00 25.00 25.00 24.35 -
Sep 9, 2024 25.00 25.00 25.00 25.00 24.35 -
Sep 6, 2024 25.00 25.00 25.00 25.00 24.35 -
Sep 5, 2024 25.00 25.00 25.00 25.00 24.35 -
Sep 4, 2024 25.00 25.00 25.00 25.00 24.35 -
Sep 3, 2024 25.00 25.00 25.00 25.00 24.35 -
Aug 30, 2024 25.00 25.00 25.00 25.00 24.35 -
Aug 29, 2024 25.00 25.00 25.00 25.00 24.35 -
Aug 28, 2024 25.00 25.00 25.00 25.00 24.35 -
Aug 27, 2024 25.00 25.00 25.00 25.00 24.35 -
Aug 26, 2024 25.00 25.00 25.00 25.00 24.35 771
Aug 23, 2024 24.90 24.90 24.90 24.90 24.26 -
Aug 22, 2024 24.90 24.90 24.90 24.90 24.26 -
Aug 21, 2024 24.90 24.90 24.90 24.90 24.26 -
Aug 20, 2024 24.90 24.90 24.90 24.90 24.26 -
Aug 19, 2024 24.90 24.90 24.90 24.90 24.26 200
Aug 16, 2024 24.86 24.86 24.86 24.86 24.22 -
Aug 15, 2024 24.86 24.86 24.86 24.86 24.22 -
Aug 14, 2024 24.90 24.90 24.86 24.86 24.22 1,700
Aug 13, 2024 24.85 24.86 24.85 24.86 24.22 1,200
Aug 12, 2024 24.83 24.83 24.83 24.83 24.19 -
Aug 9, 2024 24.83 24.83 24.83 24.83 24.19 -
Aug 8, 2024 24.83 24.83 24.83 24.83 24.19 -
Aug 7, 2024 24.83 24.83 24.83 24.83 24.19 -
Aug 6, 2024 24.83 24.83 24.83 24.83 24.19 -
Aug 2, 2024 24.83 24.83 24.83 24.83 24.19 -
Aug 1, 2024 24.83 24.83 24.83 24.83 24.19 -
Jul 31, 2024 24.83 24.83 24.83 24.83 24.19 -
Jul 30, 2024 24.83 24.83 24.83 24.83 24.19 -
Jul 29, 2024 24.83 24.83 24.83 24.83 24.19 -
Jul 26, 2024 24.83 24.83 24.83 24.83 24.19 -
Jul 25, 2024 24.83 24.83 24.83 24.83 24.19 100
Jul 24, 2024 24.77 24.77 24.77 24.77 24.13 -
Jul 23, 2024 24.77 24.77 24.77 24.77 24.13 -
Jul 22, 2024 24.78 24.78 24.77 24.77 24.13 500
Jul 19, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 18, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 17, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 16, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 15, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 12, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 11, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 10, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 9, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 8, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 5, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 4, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 3, 2024 25.26 25.26 25.26 25.26 24.61 -
Jul 2, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 28, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 27, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 26, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 25, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 24, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 21, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 20, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 19, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 18, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 17, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 14, 2024 0.33 Dividend
Jun 14, 2024 25.26 25.26 25.26 25.26 24.61 -
Jun 13, 2024 25.26 25.26 25.26 25.26 24.29 -
Jun 12, 2024 25.26 25.26 25.26 25.26 24.29 100
Jun 11, 2024 24.85 24.85 24.85 24.85 23.90 -
Jun 10, 2024 24.85 24.85 24.85 24.85 23.90 -
Jun 7, 2024 24.85 24.85 24.85 24.85 23.90 -
Jun 6, 2024 24.85 24.85 24.85 24.85 23.90 -
Jun 5, 2024 24.85 24.85 24.85 24.85 23.90 600
Jun 4, 2024 24.82 24.82 24.82 24.82 23.87 300
Jun 3, 2024 24.77 24.77 24.77 24.77 23.82 -
May 31, 2024 24.77 24.77 24.77 24.77 23.82 -
May 30, 2024 24.77 24.77 24.77 24.77 23.82 -
May 29, 2024 24.77 24.77 24.77 24.77 23.82 -
May 28, 2024 24.77 24.77 24.77 24.77 23.82 -
May 27, 2024 24.77 24.77 24.77 24.77 23.82 -
May 24, 2024 24.77 24.77 24.77 24.77 23.82 -
May 23, 2024 24.77 24.77 24.77 24.77 23.82 -
May 22, 2024 24.77 24.77 24.77 24.77 23.82 -
May 21, 2024 24.77 24.77 24.77 24.77 23.82 -
May 17, 2024 24.77 24.77 24.77 24.77 23.82 -
May 16, 2024 24.77 24.77 24.77 24.77 23.82 -
May 15, 2024 24.77 24.77 24.77 24.77 23.82 -
May 14, 2024 24.77 24.77 24.77 24.77 23.82 -
May 13, 2024 24.77 24.77 24.77 24.77 23.82 -
May 10, 2024 24.77 24.77 24.77 24.77 23.82 -
May 9, 2024 24.77 24.77 24.77 24.77 23.82 -
May 8, 2024 24.77 24.77 24.77 24.77 23.82 -
May 7, 2024 24.77 24.77 24.77 24.77 23.82 -
May 6, 2024 24.77 24.77 24.77 24.77 23.82 -
May 3, 2024 24.77 24.77 24.77 24.77 23.82 -
May 2, 2024 24.77 24.77 24.77 24.77 23.82 -
May 1, 2024 24.77 24.77 24.77 24.77 23.82 -
Apr 30, 2024 24.77 24.77 24.77 24.77 23.82 -
Apr 29, 2024 24.77 24.77 24.77 24.77 23.82 -
Apr 26, 2024 24.77 24.77 24.77 24.77 23.82 100
Apr 25, 2024 24.75 24.75 24.75 24.75 23.80 -
Apr 24, 2024 24.77 24.77 24.75 24.75 23.80 1,100
Apr 23, 2024 24.80 24.80 24.75 24.75 23.80 1,200
Apr 22, 2024 24.80 24.80 24.80 24.80 23.85 -
Apr 19, 2024 24.80 24.80 24.80 24.80 23.85 -
Apr 18, 2024 24.80 24.80 24.80 24.80 23.85 -
Apr 17, 2024 24.80 24.80 24.80 24.80 23.85 -
Apr 16, 2024 24.80 24.80 24.80 24.80 23.85 1,200
Apr 15, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 12, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 11, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 10, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 9, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 8, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 5, 2024 24.76 24.76 24.76 24.76 23.81 -
Apr 4, 2024 24.76 24.76 24.75 24.76 23.81 1,200
Apr 3, 2024 25.00 25.00 25.00 25.00 24.04 -
Apr 2, 2024 25.00 25.00 25.00 25.00 24.04 -
Apr 1, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 28, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 27, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 26, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 25, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 22, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 21, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 20, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 19, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 18, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 15, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 14, 2024 0.33 Dividend
Mar 14, 2024 25.00 25.00 25.00 25.00 24.04 -
Mar 13, 2024 25.00 25.00 25.00 25.00 23.73 -
Mar 12, 2024 25.00 25.00 25.00 25.00 23.73 -
Mar 11, 2024 25.00 25.00 25.00 25.00 23.73 -
Mar 8, 2024 25.00 25.00 25.00 25.00 23.73 200
Mar 7, 2024 24.92 24.92 24.92 24.92 23.65 615
Mar 6, 2024 25.23 25.23 25.23 25.23 23.95 -
Mar 5, 2024 25.23 25.23 25.23 25.23 23.95 -
Mar 4, 2024 25.23 25.23 25.23 25.23 23.95 -
Mar 1, 2024 24.91 25.23 24.91 25.23 23.95 800
Feb 29, 2024 24.81 24.81 24.81 24.81 23.55 -
Feb 28, 2024 24.81 24.81 24.81 24.81 23.55 200
Feb 27, 2024 24.99 24.99 24.99 24.99 23.72 -
Feb 26, 2024 24.99 24.99 24.99 24.99 23.72 -
Feb 23, 2024 24.99 24.99 24.99 24.99 23.72 500
Feb 22, 2024 24.98 24.98 24.98 24.98 23.71 -
Feb 21, 2024 24.98 24.98 24.98 24.98 23.71 -
Feb 20, 2024 24.98 24.98 24.98 24.98 23.71 200
Feb 16, 2024 25.24 25.24 25.24 25.24 23.96 -
Feb 15, 2024 25.24 25.24 25.24 25.24 23.96 -
Feb 14, 2024 25.24 25.24 25.24 25.24 23.96 100
Feb 13, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 12, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 9, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 8, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 7, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 6, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 5, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 2, 2024 25.25 25.25 25.25 25.25 23.97 -
Feb 1, 2024 25.25 25.25 25.25 25.25 23.97 -
Jan 31, 2024 25.15 25.25 25.15 25.25 23.97 1,800
Jan 30, 2024 25.15 25.15 25.15 25.15 23.87 -
Jan 29, 2024 25.15 25.15 25.15 25.15 23.87 -
Jan 26, 2024 25.15 25.15 25.15 25.15 23.87 -
Jan 25, 2024 25.15 25.15 25.15 25.15 23.87 -
Jan 24, 2024 25.15 25.15 25.15 25.15 23.87 -
Jan 23, 2024 25.15 25.15 25.15 25.15 23.87 400
Jan 22, 2024 24.95 24.95 24.95 24.95 23.68 -
Jan 19, 2024 24.95 24.95 24.95 24.95 23.68 -
Jan 18, 2024 24.95 24.95 24.95 24.95 23.68 -
Jan 17, 2024 24.94 24.95 24.94 24.95 23.68 9,800
Jan 16, 2024 24.81 24.81 24.80 24.80 23.54 700
Jan 15, 2024 24.81 24.81 24.81 24.81 23.55 -
Jan 12, 2024 24.81 24.81 24.81 24.81 23.55 2,300
Jan 11, 2024 24.80 24.80 24.80 24.80 23.54 -
Jan 10, 2024 24.80 24.80 24.80 24.80 23.54 -
Jan 9, 2024 24.80 24.80 24.80 24.80 23.54 -
Jan 8, 2024 24.80 24.80 24.80 24.80 23.54 1,300
Jan 5, 2024 24.80 24.80 24.80 24.80 23.54 -
Jan 4, 2024 24.80 24.80 24.80 24.80 23.54 1,500
Jan 3, 2024 24.74 24.74 24.74 24.74 23.48 -
Jan 2, 2024 24.74 24.74 24.74 24.74 23.48 -
Dec 29, 2023 24.74 24.74 24.74 24.74 23.48 1,800
Dec 28, 2023 24.75 24.75 24.75 24.75 23.49 -
Dec 27, 2023 24.75 24.75 24.75 24.75 23.49 -
Dec 22, 2023 24.75 24.75 24.75 24.75 23.49 -
Dec 21, 2023 24.75 24.75 24.75 24.75 23.49 -
Dec 20, 2023 24.75 24.75 24.75 24.75 23.49 -
Dec 19, 2023 24.75 24.75 24.75 24.75 23.49 -
Dec 18, 2023 24.75 24.75 24.75 24.75 23.49 -

Related Tickers

OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
22.02
-0.86%
 
BPYPM Brookfield Property Preferred L.P.
15.50
-0.64%
 
BPYP-PA.TO Brookfield Property Preferred LP
22.35
+0.22%
 
BAM.TO Brookfield Asset Management Ltd.
77.95
-5.87%
 
BN.TO Brookfield Corporation
80.18
-5.05%