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

Toronto - Delayed Quote CAD

Brookfield Office Properties Inc (BPS-PC.TO)

Compare
25.02
0.00
(0.00%)
At close: April 10 at 3:02:34 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.0225.0225.0225.0225.02-
Apr 16, 202525.0225.0225.0225.0225.02-
Apr 15, 202525.0225.0225.0225.0225.02-
Apr 14, 202525.0225.0225.0225.0225.02-
Apr 11, 202525.0225.0225.0225.0225.02-
Apr 10, 202525.0125.0225.0125.0225.02600
Apr 9, 202525.2025.2025.2025.2025.20-
Apr 8, 202525.2025.2025.2025.2025.20-
Apr 7, 202525.2025.2025.2025.2025.20-
Apr 4, 202525.2025.2025.2025.2025.20-
Apr 3, 202525.2025.2025.2025.2025.20-
Apr 2, 202525.2025.2025.2025.2025.20-
Apr 1, 202525.2025.2025.2025.2025.20-
Mar 31, 202525.2025.2025.2025.2025.20-
Mar 28, 202525.2025.2025.2025.2025.20-
Mar 27, 202525.2025.2025.2025.2025.20-
Mar 26, 202525.2025.2025.2025.2025.20-
Mar 25, 202525.2025.2025.2025.2025.20-
Mar 24, 202525.2025.2025.2025.2025.20-
Mar 21, 202525.2025.2025.2025.2025.20-
Mar 20, 202525.2025.2025.2025.2025.20-
Mar 19, 202525.2025.2025.2025.2025.20-
Mar 18, 202525.2025.2025.2025.2025.20-
Mar 17, 202525.1025.2025.1025.2025.201,100
Mar 14, 2025 0.325 Dividend
Mar 14, 202524.9425.0024.9425.0025.002,100
Mar 13, 202525.0625.0625.0625.0624.73-
Mar 12, 202525.0625.0625.0625.0624.73-
Mar 11, 202525.0625.0625.0625.0624.73-
Mar 10, 202525.0625.0625.0625.0624.73-
Mar 7, 202525.0625.0625.0625.0624.73-
Mar 6, 202525.0625.0625.0625.0624.73-
Mar 5, 202525.0625.0625.0625.0624.73-
Mar 4, 202525.0625.0625.0625.0624.73-
Mar 3, 202525.0625.0625.0625.0624.73-
Feb 28, 202525.0625.0625.0625.0624.73-
Feb 27, 202525.0625.0625.0625.0624.73-
Feb 26, 202525.0625.0625.0625.0624.73-
Feb 25, 202525.0625.0625.0625.0624.73-
Feb 24, 202525.0625.0625.0625.0624.73-
Feb 21, 202525.0625.0625.0625.0624.73-
Feb 20, 202525.0625.0625.0625.0624.73-
Feb 19, 202525.0625.0625.0625.0624.73-
Feb 18, 202525.0625.0625.0625.0624.73-
Feb 14, 202525.0625.0625.0625.0624.73-
Feb 13, 202525.0625.0625.0625.0624.73400
Feb 12, 202525.0625.0624.9424.9424.62200
Feb 11, 202525.0025.0024.9424.9424.62600
Feb 10, 202525.0025.0025.0025.0024.68200
Feb 7, 202524.9024.9024.9024.9024.58-
Feb 6, 202524.9024.9024.9024.9024.58-
Feb 5, 202524.9024.9024.9024.9024.58-
Feb 4, 202524.9024.9024.9024.9024.58-
Feb 3, 202524.9024.9024.9024.9024.58-
Jan 31, 202524.9024.9024.9024.9024.58-
Jan 30, 202524.9024.9024.9024.9024.58-
Jan 29, 202524.9024.9024.9024.9024.58100
Jan 28, 202524.9224.9224.9224.9224.60-
Jan 27, 202524.9224.9224.9224.9224.60-
Jan 24, 202524.9324.9324.9224.9224.60600
Jan 23, 202524.9024.9024.9024.9024.58100
Jan 22, 202524.8824.8824.8824.8824.56-
Jan 21, 202524.8824.8824.8824.8824.56110
Jan 20, 202525.0025.0024.8124.8124.49825
Jan 17, 202525.6525.6525.6525.6525.32100
Jan 16, 202528.5528.5528.5528.5528.18-
Jan 15, 202528.5528.5528.5528.5528.18-
Jan 14, 202528.5528.5528.5528.5528.18-
Jan 13, 202528.5528.5528.5528.5528.18-
Jan 10, 202528.5528.5528.5528.5528.18-
Jan 9, 202528.5528.5528.5528.5528.18-
Jan 8, 202528.5528.5528.5528.5528.18-
Jan 7, 202528.5628.5628.5528.5528.18200
Jan 6, 202527.0034.0027.0030.4330.041,200
Jan 3, 202527.6427.6427.6427.6427.28131
Jan 2, 202526.7526.7526.7526.7526.40202
Dec 31, 202426.0027.0026.0027.0026.65211
Dec 30, 202425.0525.0525.0525.0524.73100
Dec 27, 202425.5025.5025.5025.5025.17-
Dec 24, 202425.5025.5025.5025.5025.17-
Dec 23, 202425.5025.5025.5025.5025.17100
Dec 20, 202425.0025.0025.0025.0024.68-
Dec 19, 202425.0025.0025.0025.0024.68-
Dec 18, 202425.0025.0025.0025.0024.68-
Dec 17, 202425.0025.0025.0025.0024.68-
Dec 16, 202425.0025.0025.0025.0024.68100
Dec 13, 2024 0.325 Dividend
Dec 13, 202424.9925.0024.9925.0024.681,500
Dec 12, 202425.0025.0025.0025.0024.35-
Dec 11, 202425.0025.0025.0025.0024.35-
Dec 10, 202425.0025.0025.0025.0024.35-
Dec 9, 202425.0025.0025.0025.0024.35-
Dec 6, 202424.9625.0024.9625.0024.35600
Dec 5, 202425.0025.0025.0025.0024.35-
Dec 4, 202425.0125.0125.0025.0024.351,600
Dec 3, 202424.9424.9424.9424.9424.30-
Dec 2, 202424.9424.9424.9424.9424.30-
Nov 29, 202424.9424.9424.9424.9424.30-
Nov 28, 202424.9424.9424.9424.9424.30-
Nov 27, 202424.9424.9424.9424.9424.30-
Nov 26, 202424.9424.9424.9424.9424.30-
Nov 25, 202424.9424.9424.9424.9424.30-
Nov 22, 202424.9424.9424.9424.9424.30900
Nov 21, 202424.9324.9324.9324.9324.29700
Nov 20, 202424.8524.8524.8524.8524.21-
Nov 19, 202424.8524.8524.8524.8524.21-
Nov 18, 202424.8524.8524.8524.8524.21-
Nov 15, 202424.8524.8524.8524.8524.21-
Nov 14, 202424.8524.8524.8524.8524.21-
Nov 13, 202424.8524.8524.8524.8524.21-
Nov 12, 202424.8524.8524.8524.8524.21-
Nov 11, 202424.8524.8524.8524.8524.21-
Nov 8, 202424.8524.8524.8524.8524.21-
Nov 7, 202424.8524.8524.8524.8524.21900
Nov 6, 202424.8524.8524.8524.8524.21-
Nov 5, 202424.8524.8524.8524.8524.21-
Nov 4, 202424.8524.8524.8524.8524.21-
Nov 1, 202424.8524.8524.8524.8524.21-
Oct 31, 202424.8524.8524.8524.8524.21600
Oct 30, 202424.8424.8424.8424.8424.20-
Oct 29, 202424.8424.8424.8424.8424.20300
Oct 28, 202424.8224.8224.8224.8224.18-
Oct 25, 202424.8224.8224.8224.8224.18-
Oct 24, 202424.8224.8224.8224.8224.18-
Oct 23, 202424.8224.8224.8224.8224.18-
Oct 22, 202424.8224.8224.8224.8224.18-
Oct 21, 202424.8224.8224.8224.8224.18-
Oct 18, 202424.8224.8224.8224.8224.18-
Oct 17, 202424.8224.8224.8224.8224.18-
Oct 16, 202424.8224.8224.8224.8224.18-
Oct 15, 202424.8224.8224.8224.8224.18300
Oct 11, 202424.8024.8024.8024.8024.16-
Oct 10, 202424.8024.8024.8024.8024.16-
Oct 9, 202424.8024.8024.8024.8024.16-
Oct 8, 202424.8024.8024.8024.8024.16-
Oct 7, 202424.8024.8024.8024.8024.16-
Oct 4, 202424.8024.8024.8024.8024.16-
Oct 3, 202424.8024.8024.8024.8024.16-
Oct 2, 202424.8024.8024.8024.8024.16-
Oct 1, 202424.8024.8024.8024.8024.16400
Sep 30, 202424.9724.9724.9724.9724.33-
Sep 27, 202424.9724.9724.9724.9724.33-
Sep 26, 202424.9724.9724.9724.9724.33-
Sep 25, 202424.9724.9724.9724.9724.33-
Sep 24, 202424.9724.9724.9724.9724.33-
Sep 23, 202424.9724.9724.9724.9724.33-
Sep 20, 202424.9724.9724.9724.9724.33-
Sep 19, 202424.9724.9724.9724.9724.33-
Sep 18, 202424.9724.9724.9724.9724.33-
Sep 17, 202424.9724.9724.9724.9724.33-
Sep 16, 2024 0.325 Dividend
Sep 16, 202424.9724.9724.9724.9724.33-
Sep 13, 202424.9724.9724.9724.9724.01-
Sep 12, 202424.9724.9724.9724.9724.01-
Sep 11, 202424.9724.9724.9724.9724.01100
Sep 10, 202425.0025.0025.0025.0024.04-
Sep 9, 202425.0025.0025.0025.0024.04-
Sep 6, 202425.0025.0025.0025.0024.04-
Sep 5, 202425.0025.0025.0025.0024.04-
Sep 4, 202425.0025.0025.0025.0024.04-
Sep 3, 202425.0025.0025.0025.0024.04-
Aug 30, 202425.0025.0025.0025.0024.04-
Aug 29, 202425.0025.0025.0025.0024.04-
Aug 28, 202425.0025.0025.0025.0024.04-
Aug 27, 202425.0025.0025.0025.0024.04-
Aug 26, 202425.0025.0025.0025.0024.04771
Aug 23, 202424.9024.9024.9024.9023.94-
Aug 22, 202424.9024.9024.9024.9023.94-
Aug 21, 202424.9024.9024.9024.9023.94-
Aug 20, 202424.9024.9024.9024.9023.94-
Aug 19, 202424.9024.9024.9024.9023.94200
Aug 16, 202424.8624.8624.8624.8623.90-
Aug 15, 202424.8624.8624.8624.8623.90-
Aug 14, 202424.9024.9024.8624.8623.901,700
Aug 13, 202424.8524.8624.8524.8623.901,200
Aug 12, 202424.8324.8324.8324.8323.87-
Aug 9, 202424.8324.8324.8324.8323.87-
Aug 8, 202424.8324.8324.8324.8323.87-
Aug 7, 202424.8324.8324.8324.8323.87-
Aug 6, 202424.8324.8324.8324.8323.87-
Aug 2, 202424.8324.8324.8324.8323.87-
Aug 1, 202424.8324.8324.8324.8323.87-
Jul 31, 202424.8324.8324.8324.8323.87-
Jul 30, 202424.8324.8324.8324.8323.87-
Jul 29, 202424.8324.8324.8324.8323.87-
Jul 26, 202424.8324.8324.8324.8323.87-
Jul 25, 202424.8324.8324.8324.8323.87100
Jul 24, 202424.7724.7724.7724.7723.82-
Jul 23, 202424.7724.7724.7724.7723.82-
Jul 22, 202424.7824.7824.7724.7723.82500
Jul 19, 202425.2625.2625.2625.2624.29-
Jul 18, 202425.2625.2625.2625.2624.29-
Jul 17, 202425.2625.2625.2625.2624.29-
Jul 16, 202425.2625.2625.2625.2624.29-
Jul 15, 202425.2625.2625.2625.2624.29-
Jul 12, 202425.2625.2625.2625.2624.29-
Jul 11, 202425.2625.2625.2625.2624.29-
Jul 10, 202425.2625.2625.2625.2624.29-
Jul 9, 202425.2625.2625.2625.2624.29-
Jul 8, 202425.2625.2625.2625.2624.29-
Jul 5, 202425.2625.2625.2625.2624.29-
Jul 4, 202425.2625.2625.2625.2624.29-
Jul 3, 202425.2625.2625.2625.2624.29-
Jul 2, 202425.2625.2625.2625.2624.29-
Jun 28, 202425.2625.2625.2625.2624.29-
Jun 27, 202425.2625.2625.2625.2624.29-
Jun 26, 202425.2625.2625.2625.2624.29-
Jun 25, 202425.2625.2625.2625.2624.29-
Jun 24, 202425.2625.2625.2625.2624.29-
Jun 21, 202425.2625.2625.2625.2624.29-
Jun 20, 202425.2625.2625.2625.2624.29-
Jun 19, 202425.2625.2625.2625.2624.29-
Jun 18, 202425.2625.2625.2625.2624.29-
Jun 17, 202425.2625.2625.2625.2624.29-
Jun 14, 2024 0.325 Dividend
Jun 14, 202425.2625.2625.2625.2624.29-
Jun 13, 202425.2625.2625.2625.2623.98-
Jun 12, 202425.2625.2625.2625.2623.98100
Jun 11, 202424.8524.8524.8524.8523.59-
Jun 10, 202424.8524.8524.8524.8523.59-
Jun 7, 202424.8524.8524.8524.8523.59-
Jun 6, 202424.8524.8524.8524.8523.59-
Jun 5, 202424.8524.8524.8524.8523.59600
Jun 4, 202424.8224.8224.8224.8223.56300
Jun 3, 202424.7724.7724.7724.7723.51-
May 31, 202424.7724.7724.7724.7723.51-
May 30, 202424.7724.7724.7724.7723.51-
May 29, 202424.7724.7724.7724.7723.51-
May 28, 202424.7724.7724.7724.7723.51-
May 27, 202424.7724.7724.7724.7723.51-
May 24, 202424.7724.7724.7724.7723.51-
May 23, 202424.7724.7724.7724.7723.51-
May 22, 202424.7724.7724.7724.7723.51-
May 21, 202424.7724.7724.7724.7723.51-
May 17, 202424.7724.7724.7724.7723.51-
May 16, 202424.7724.7724.7724.7723.51-
May 15, 202424.7724.7724.7724.7723.51-
May 14, 202424.7724.7724.7724.7723.51-
May 13, 202424.7724.7724.7724.7723.51-
May 10, 202424.7724.7724.7724.7723.51-
May 9, 202424.7724.7724.7724.7723.51-
May 8, 202424.7724.7724.7724.7723.51-
May 7, 202424.7724.7724.7724.7723.51-
May 6, 202424.7724.7724.7724.7723.51-
May 3, 202424.7724.7724.7724.7723.51-
May 2, 202424.7724.7724.7724.7723.51-
May 1, 202424.7724.7724.7724.7723.51-
Apr 30, 202424.7724.7724.7724.7723.51-
Apr 29, 202424.7724.7724.7724.7723.51-
Apr 26, 202424.7724.7724.7724.7723.51100
Apr 25, 202424.7524.7524.7524.7523.49-
Apr 24, 202424.7724.7724.7524.7523.491,100
Apr 23, 202424.8024.8024.7524.7523.491,200
Apr 22, 202424.8024.8024.8024.8023.54-
Apr 19, 202424.8024.8024.8024.8023.54-
Apr 18, 202424.8024.8024.8024.8023.54-
Apr 17, 202424.8024.8024.8024.8023.54-