Toronto - Free Realtime Quote CAD

Brookfield Property Preferred LP (BPYP-PA.TO)

Compare
22.35 +0.05 (+0.22%)
As of 12:49:15 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 22.30 22.35 22.21 22.35 22.35 3,624
Dec 17, 2024 21.87 22.40 21.87 22.30 22.30 2,634
Dec 16, 2024 22.59 22.59 22.07 22.07 22.07 2,558
Dec 13, 2024 22.43 22.43 22.14 22.24 22.24 1,324
Dec 12, 2024 23.03 23.14 21.81 22.50 22.50 23,416
Dec 11, 2024 23.65 23.65 23.11 23.24 23.24 4,342
Dec 10, 2024 23.39 23.44 23.39 23.44 23.44 4,558
Dec 9, 2024 23.12 23.22 23.12 23.22 23.22 1,075
Dec 6, 2024 22.91 23.06 22.91 23.06 23.06 1,740
Dec 5, 2024 22.70 22.80 22.51 22.80 22.80 516
Dec 4, 2024 22.85 23.75 22.70 22.75 22.75 4,841
Dec 3, 2024 23.00 23.00 22.78 22.90 22.90 1,938
Dec 2, 2024 0.39 Dividend
Dec 2, 2024 23.61 23.61 23.00 23.00 23.00 1,931
Nov 29, 2024 24.05 24.05 23.55 23.75 23.36 2,533
Nov 28, 2024 23.90 24.20 23.90 24.10 23.70 1,046
Nov 27, 2024 23.90 23.90 23.85 23.90 23.51 3,565
Nov 26, 2024 24.28 24.28 23.88 23.90 23.51 1,700
Nov 25, 2024 24.35 24.35 24.20 24.20 23.80 709
Nov 22, 2024 23.19 24.52 23.00 24.52 24.12 24,981
Nov 21, 2024 23.25 23.34 23.20 23.20 22.82 11,230
Nov 20, 2024 22.87 23.30 22.87 23.25 22.87 4,681
Nov 19, 2024 23.78 23.78 23.10 23.16 22.78 1,358
Nov 18, 2024 23.47 23.61 23.41 23.50 23.11 1,232
Nov 15, 2024 23.68 23.68 23.55 23.59 23.20 500
Nov 14, 2024 23.97 23.97 23.50 23.61 23.22 5,719
Nov 13, 2024 24.25 24.25 24.07 24.07 23.67 968
Nov 12, 2024 24.97 24.97 24.30 24.30 23.90 8,395
Nov 11, 2024 24.33 24.81 24.33 24.81 24.40 3,042
Nov 8, 2024 24.65 24.80 24.60 24.80 24.39 5,939
Nov 7, 2024 24.50 24.70 24.50 24.50 24.10 1,610
Nov 6, 2024 24.35 24.70 24.00 24.70 24.29 4,026
Nov 5, 2024 24.24 24.30 24.24 24.30 23.90 2,875
Nov 4, 2024 24.21 24.22 24.18 24.20 23.80 3,280
Nov 1, 2024 25.00 25.00 25.00 25.00 24.59 203
Oct 31, 2024 25.00 25.00 24.40 24.50 24.10 1,956
Oct 30, 2024 24.86 25.00 24.86 25.00 24.59 591
Oct 29, 2024 25.31 25.31 24.63 24.90 24.49 6,131
Oct 28, 2024 25.48 25.48 25.25 25.25 24.83 6,733
Oct 25, 2024 25.40 25.50 25.25 25.25 24.83 3,021
Oct 24, 2024 25.33 25.33 25.25 25.25 24.83 2,580
Oct 23, 2024 25.05 25.24 25.05 25.05 24.64 1,615
Oct 22, 2024 25.25 25.25 25.08 25.13 24.72 631
Oct 21, 2024 25.00 25.04 24.75 24.75 24.34 3,536
Oct 18, 2024 24.56 24.93 24.35 24.93 24.52 1,575
Oct 17, 2024 24.54 24.54 24.54 24.54 24.14 -
Oct 16, 2024 24.75 24.75 24.30 24.54 24.14 4,085
Oct 15, 2024 24.50 24.99 24.32 24.99 24.58 2,640
Oct 11, 2024 23.80 24.50 23.80 24.50 24.10 586
Oct 10, 2024 24.00 24.00 23.85 23.85 23.46 1,900
Oct 9, 2024 24.00 24.00 24.00 24.00 23.61 -
Oct 8, 2024 23.68 24.00 23.68 24.00 23.61 1,385
Oct 7, 2024 23.50 23.50 23.40 23.40 23.02 1,448
Oct 4, 2024 23.47 23.47 23.42 23.42 23.03 302
Oct 3, 2024 24.00 24.14 23.80 23.80 23.41 714
Oct 2, 2024 23.87 23.87 23.87 23.87 23.48 103
Oct 1, 2024 23.70 23.71 23.35 23.71 23.32 8,206
Sep 30, 2024 23.86 24.35 23.48 24.05 23.65 6,322
Sep 27, 2024 24.20 24.30 24.10 24.11 23.71 1,488
Sep 26, 2024 24.25 24.60 24.25 24.29 23.89 2,041
Sep 25, 2024 24.08 24.26 24.05 24.26 23.86 3,848
Sep 24, 2024 24.00 24.07 24.00 24.01 23.62 800
Sep 23, 2024 24.00 24.00 23.80 23.80 23.41 1,300
Sep 20, 2024 24.02 24.50 24.02 24.18 23.78 14,680
Sep 19, 2024 23.82 24.10 23.52 24.01 23.62 14,978
Sep 18, 2024 23.24 23.30 23.15 23.15 22.77 920
Sep 17, 2024 22.50 22.90 22.50 22.90 22.52 1,270
Sep 16, 2024 22.29 22.35 22.25 22.33 21.96 3,062
Sep 13, 2024 22.25 22.25 22.11 22.19 21.83 1,118
Sep 12, 2024 21.39 22.00 21.39 22.00 21.64 2,568
Sep 11, 2024 21.49 21.64 21.49 21.64 21.28 507
Sep 10, 2024 21.31 21.65 21.31 21.65 21.29 873
Sep 9, 2024 21.50 21.64 21.35 21.35 21.00 1,312
Sep 6, 2024 21.49 21.50 21.31 21.32 20.97 1,425
Sep 5, 2024 21.31 21.31 21.20 21.20 20.85 3,517
Sep 4, 2024 21.98 21.98 21.25 21.25 20.90 3,534
Sep 3, 2024 0.39 Dividend
Sep 3, 2024 21.15 21.36 21.00 21.36 21.01 7,185
Aug 30, 2024 21.94 21.94 21.14 21.15 20.42 3,913
Aug 29, 2024 21.99 22.00 21.73 21.90 21.14 2,061
Aug 28, 2024 21.98 21.99 21.75 21.99 21.23 1,512
Aug 27, 2024 21.80 21.84 21.77 21.83 21.07 2,950
Aug 26, 2024 21.69 21.98 21.69 21.77 21.02 5,623
Aug 23, 2024 21.80 21.80 21.69 21.69 20.94 1,746
Aug 22, 2024 21.72 21.75 21.72 21.72 20.97 1,582
Aug 21, 2024 21.68 21.88 21.68 21.88 21.12 1,546
Aug 20, 2024 21.31 21.35 21.30 21.35 20.61 1,701
Aug 19, 2024 21.20 21.30 21.20 21.30 20.56 2,209
Aug 16, 2024 21.21 21.21 21.20 21.20 20.47 1,340
Aug 15, 2024 21.94 21.94 21.03 21.03 20.30 8,720
Aug 14, 2024 21.25 21.25 21.25 21.25 20.51 -
Aug 13, 2024 21.25 21.25 21.25 21.25 20.51 225
Aug 12, 2024 21.25 21.27 21.10 21.27 20.53 1,100
Aug 9, 2024 21.01 21.15 21.01 21.15 20.42 2,125
Aug 8, 2024 21.65 21.65 21.01 21.01 20.28 16,984
Aug 7, 2024 21.81 21.90 21.64 21.65 20.90 2,226
Aug 6, 2024 21.50 22.00 21.50 21.81 21.06 3,935
Aug 2, 2024 21.74 21.99 21.65 21.74 20.99 1,131
Aug 1, 2024 21.75 22.00 21.75 21.75 21.00 3,338
Jul 31, 2024 21.90 21.90 21.75 21.75 21.00 7,860
Jul 30, 2024 21.80 21.97 21.80 21.97 21.21 431
Jul 29, 2024 22.00 22.00 21.63 21.63 20.88 2,041
Jul 26, 2024 21.71 21.71 21.71 21.71 20.96 426
Jul 25, 2024 21.07 21.89 21.07 21.89 21.13 1,373
Jul 24, 2024 21.29 21.52 21.25 21.52 20.78 3,452
Jul 23, 2024 21.16 21.30 21.16 21.30 20.56 666
Jul 22, 2024 21.00 21.00 20.51 20.79 20.07 1,528
Jul 19, 2024 21.50 21.50 21.50 21.50 20.76 1,033
Jul 18, 2024 21.18 21.25 21.18 21.20 20.47 1,921
Jul 17, 2024 21.05 21.10 20.95 20.95 20.22 2,426
Jul 16, 2024 20.90 21.10 20.90 21.05 20.32 1,975
Jul 15, 2024 20.75 20.75 20.75 20.75 20.03 226
Jul 12, 2024 20.97 21.04 20.80 21.04 20.31 2,875
Jul 11, 2024 20.24 20.75 20.24 20.75 20.03 2,967
Jul 10, 2024 20.05 20.15 20.05 20.15 19.45 1,689
Jul 9, 2024 20.10 20.20 20.04 20.20 19.50 4,894
Jul 8, 2024 20.10 20.12 20.10 20.12 19.42 2,710
Jul 5, 2024 20.01 20.01 20.01 20.01 19.32 409
Jul 4, 2024 20.00 20.00 20.00 20.00 19.31 100
Jul 3, 2024 20.00 20.10 20.00 20.10 19.40 2,408
Jul 2, 2024 19.90 19.99 19.86 19.93 19.24 1,627
Jun 28, 2024 19.77 20.09 19.77 19.98 19.29 4,532
Jun 27, 2024 20.11 20.11 19.95 19.95 19.26 574
Jun 26, 2024 19.80 20.26 19.80 20.25 19.55 4,594
Jun 25, 2024 19.92 19.93 19.80 19.93 19.24 2,088
Jun 24, 2024 20.48 20.48 19.84 20.00 19.31 2,230
Jun 21, 2024 20.00 20.09 19.90 20.03 19.34 2,318
Jun 20, 2024 20.00 20.00 20.00 20.00 19.31 551
Jun 19, 2024 20.00 20.30 20.00 20.30 19.60 786
Jun 18, 2024 19.76 19.92 19.75 19.85 19.16 2,060
Jun 17, 2024 19.85 19.85 19.75 19.75 19.07 5,852
Jun 14, 2024 19.85 19.85 19.85 19.85 19.16 1,146
Jun 13, 2024 19.78 19.85 19.78 19.85 19.16 1,064
Jun 12, 2024 19.90 20.25 19.90 20.25 19.55 1,745
Jun 11, 2024 20.00 20.05 20.00 20.05 19.36 1,156
Jun 10, 2024 20.05 20.05 19.72 19.72 19.04 2,948
Jun 7, 2024 20.00 20.95 20.00 20.26 19.56 11,227
Jun 6, 2024 19.63 20.05 19.63 20.04 19.35 1,348
Jun 5, 2024 20.27 20.27 20.27 20.27 19.57 574
Jun 4, 2024 19.51 20.20 19.51 19.87 19.18 3,900
Jun 3, 2024 0.39 Dividend
Jun 3, 2024 20.13 20.13 19.95 19.95 19.26 435
May 31, 2024 19.98 20.82 19.60 20.26 19.18 6,692
May 30, 2024 19.56 19.66 19.56 19.66 18.61 1,265
May 29, 2024 19.64 19.65 19.51 19.51 18.47 4,396
May 28, 2024 19.65 19.70 19.55 19.70 18.65 2,915
May 27, 2024 19.82 20.00 19.77 19.95 18.89 6,633
May 24, 2024 19.60 19.67 19.60 19.67 18.62 1,482
May 23, 2024 19.80 19.80 19.50 19.57 18.53 2,603
May 22, 2024 19.55 19.70 19.55 19.70 18.65 3,360
May 21, 2024 19.56 19.60 19.46 19.46 18.42 1,192
May 17, 2024 19.69 19.69 19.60 19.60 18.56 574
May 16, 2024 19.52 19.52 19.45 19.45 18.41 1,660
May 15, 2024 19.91 19.91 19.45 19.45 18.41 5,579
May 14, 2024 19.51 19.92 19.51 19.67 18.62 5,637
May 13, 2024 19.51 19.75 19.51 19.61 18.57 1,016
May 10, 2024 19.67 19.75 19.31 19.38 18.35 1,807
May 9, 2024 19.65 19.65 19.30 19.31 18.28 5,279
May 8, 2024 19.80 19.82 19.52 19.52 18.48 2,495
May 7, 2024 20.00 20.00 19.71 19.72 18.67 8,245
May 6, 2024 20.25 20.35 20.05 20.15 19.08 7,155
May 3, 2024 20.23 20.23 20.10 20.10 19.03 3,042
May 2, 2024 20.00 20.10 20.00 20.10 19.03 764
May 1, 2024 20.20 20.20 19.90 20.05 18.98 2,696
Apr 30, 2024 19.98 20.00 19.85 19.85 18.79 3,800
Apr 29, 2024 19.77 19.77 19.77 19.77 18.72 267
Apr 26, 2024 19.56 19.83 19.56 19.66 18.61 2,184
Apr 25, 2024 19.35 19.65 19.35 19.65 18.60 1,478
Apr 24, 2024 19.40 19.40 19.35 19.35 18.32 493
Apr 23, 2024 19.40 19.40 19.40 19.40 18.37 349
Apr 22, 2024 19.20 19.70 19.20 19.41 18.38 4,022
Apr 19, 2024 19.30 19.30 19.30 19.30 18.27 1,852
Apr 18, 2024 19.25 19.44 19.16 19.40 18.37 1,805
Apr 17, 2024 19.72 19.72 19.45 19.45 18.41 936
Apr 16, 2024 19.74 19.79 19.54 19.78 18.73 3,189
Apr 15, 2024 19.34 19.75 19.20 19.20 18.18 6,227
Apr 12, 2024 19.91 20.00 19.90 19.90 18.84 1,262
Apr 11, 2024 20.73 20.73 19.75 19.75 18.70 2,406
Apr 10, 2024 20.55 20.60 20.01 20.07 19.00 10,199
Apr 9, 2024 20.55 20.77 20.55 20.55 19.46 4,610
Apr 8, 2024 20.58 20.66 20.50 20.66 19.56 1,547
Apr 5, 2024 20.75 20.77 20.56 20.56 19.47 15,097
Apr 4, 2024 20.76 20.77 20.50 20.50 19.41 6,101
Apr 3, 2024 20.68 20.80 20.53 20.53 19.44 1,473
Apr 2, 2024 20.87 21.04 20.57 20.57 19.48 1,092
Apr 1, 2024 21.18 21.21 21.00 21.01 19.89 11,387
Mar 28, 2024 20.15 20.99 20.10 20.99 19.87 17,608
Mar 27, 2024 19.83 20.05 19.83 20.05 18.98 965
Mar 26, 2024 20.20 20.20 19.83 19.83 18.77 2,609
Mar 25, 2024 19.89 20.10 19.89 20.00 18.94 3,274
Mar 22, 2024 19.76 20.00 19.75 20.00 18.94 3,402
Mar 21, 2024 19.80 19.95 19.75 19.92 18.86 3,019
Mar 20, 2024 19.60 19.90 19.31 19.90 18.84 1,438
Mar 19, 2024 19.20 19.60 19.20 19.60 18.56 2,316
Mar 18, 2024 19.10 19.10 19.01 19.10 18.08 2,929
Mar 15, 2024 18.96 18.96 18.81 18.96 17.95 8,638
Mar 14, 2024 18.85 19.26 18.85 18.96 17.95 2,400
Mar 13, 2024 18.60 19.00 18.60 18.74 17.74 5,704
Mar 12, 2024 18.50 18.55 18.30 18.53 17.54 5,371
Mar 11, 2024 19.64 19.64 18.20 18.53 17.54 1,245
Mar 8, 2024 18.10 18.35 17.97 18.33 17.35 2,720
Mar 7, 2024 17.90 18.25 17.90 18.25 17.28 2,331
Mar 6, 2024 17.65 17.87 17.65 17.87 16.92 1,218
Mar 5, 2024 17.35 17.60 17.35 17.60 16.66 5,997
Mar 4, 2024 17.50 17.55 17.35 17.47 16.54 4,749
Mar 1, 2024 17.61 17.61 17.50 17.55 16.62 4,034
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 18.02 18.02 17.57 17.57 16.63 19,811
Feb 28, 2024 18.15 18.38 18.02 18.10 16.77 3,445
Feb 27, 2024 17.90 18.22 17.90 18.22 16.88 2,196
Feb 26, 2024 18.00 18.06 17.91 17.95 16.63 9,608
Feb 23, 2024 17.79 18.12 17.79 18.12 16.79 4,582
Feb 22, 2024 17.50 18.02 17.50 17.71 16.41 3,182
Feb 21, 2024 17.60 17.68 17.60 17.64 16.34 11,896
Feb 20, 2024 17.60 17.65 17.56 17.56 16.27 8,896
Feb 16, 2024 17.52 17.56 17.50 17.55 16.26 10,936
Feb 15, 2024 17.75 17.78 17.50 17.50 16.21 9,446
Feb 14, 2024 17.51 17.75 17.51 17.75 16.44 1,782
Feb 13, 2024 17.75 17.75 17.50 17.58 16.29 6,047
Feb 12, 2024 17.70 17.70 17.70 17.70 16.40 390
Feb 9, 2024 17.90 17.90 17.55 17.55 16.26 6,252
Feb 8, 2024 17.76 17.76 17.50 17.56 16.27 3,726
Feb 7, 2024 17.69 17.69 17.52 17.52 16.23 206
Feb 6, 2024 17.80 17.80 17.57 17.57 16.28 4,360
Feb 5, 2024 17.79 18.10 17.70 17.70 16.40 8,745
Feb 2, 2024 17.45 17.45 17.45 17.45 16.16 -
Feb 1, 2024 17.45 17.45 17.45 17.45 16.16 1,439
Jan 31, 2024 17.57 17.57 17.43 17.43 16.15 6,834
Jan 30, 2024 17.58 17.61 17.51 17.60 16.30 4,829
Jan 29, 2024 17.70 17.70 17.51 17.55 16.26 9,450
Jan 26, 2024 17.38 17.69 17.38 17.64 16.34 6,935
Jan 25, 2024 17.04 17.63 17.04 17.59 16.29 1,754
Jan 24, 2024 17.20 17.35 17.20 17.28 16.01 3,965
Jan 23, 2024 17.28 17.43 17.12 17.12 15.86 3,896
Jan 22, 2024 17.02 17.44 17.02 17.27 16.00 124,025
Jan 19, 2024 17.31 17.69 17.01 17.01 15.76 423,370
Jan 18, 2024 17.42 17.55 17.12 17.42 16.14 27,255
Jan 17, 2024 17.49 17.60 17.35 17.39 16.11 3,400
Jan 16, 2024 17.38 17.50 16.76 17.29 16.02 22,949
Jan 15, 2024 17.02 17.02 17.00 17.00 15.75 735
Jan 12, 2024 17.64 17.64 16.83 17.05 15.79 16,891
Jan 11, 2024 17.80 17.90 17.65 17.65 16.35 13,270
Jan 10, 2024 17.75 18.08 17.75 17.90 16.58 20,265
Jan 9, 2024 16.39 17.50 16.39 17.50 16.21 5,109
Jan 8, 2024 16.50 16.50 16.38 16.38 15.17 5,137
Jan 5, 2024 16.83 16.83 16.49 16.49 15.28 8,088
Jan 4, 2024 16.60 16.82 16.51 16.60 15.38 9,221
Jan 3, 2024 16.60 16.85 16.52 16.60 15.38 9,900
Jan 2, 2024 16.99 16.99 16.51 16.51 15.29 5,622
Dec 29, 2023 17.20 17.20 16.72 16.85 15.61 13,495
Dec 28, 2023 17.25 17.25 17.19 17.20 15.93 1,548
Dec 27, 2023 16.94 17.35 16.94 17.20 15.93 4,771
Dec 22, 2023 16.71 17.25 16.71 17.21 15.94 5,079
Dec 21, 2023 17.21 17.30 16.90 16.92 15.67 9,015
Dec 20, 2023 17.40 17.40 17.25 17.25 15.98 2,235
Dec 19, 2023 18.15 18.15 17.25 17.25 15.98 3,415
Dec 18, 2023 18.10 18.45 18.10 18.25 16.91 9,519

Related Tickers

FIH-U.TO Fairfax India Holdings Corporation
15.56
+1.37%
 
FAP.TO abrdn Asia-Pacific Income Fund VCC
2.7900
-0.36%
 
BPS-PC.TO Brookfield Office Properties Inc
25.00
0.00%
 
BAM.TO Brookfield Asset Management Ltd.
82.12
-0.83%
 
BN-PM.TO Brookfield Corporation
19.03
-0.78%
 
BN-PN.TO Brookfield Corp
18.99
-0.73%
 
BN-PZ.TO Brookfield Corp
22.15
0.00%
 
MGF MFS Government Markets Income Trust
3.0665
-0.11%
 
MID-UN.TO MINT Income Fund
7.79
+0.78%
 
BN.TO Brookfield Corporation
84.42
-0.02%