Toronto - Delayed Quote CAD

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

Compare
13.57 -0.04 (-0.29%)
At close: November 5 at 3:55 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 13.69 13.77 13.54 13.57 13.57 3,900
Nov 4, 2024 13.70 13.70 13.61 13.61 13.61 8,125
Nov 1, 2024 13.87 13.87 13.87 13.87 13.87 -
Oct 31, 2024 13.78 13.87 13.66 13.87 13.87 2,672
Oct 30, 2024 13.79 13.79 13.75 13.78 13.78 11,960
Oct 29, 2024 13.74 13.78 13.72 13.78 13.78 2,500
Oct 28, 2024 13.84 13.85 13.75 13.84 13.84 1,301
Oct 25, 2024 13.88 13.89 13.87 13.89 13.89 4,376
Oct 24, 2024 13.98 13.98 13.88 13.92 13.92 68,872
Oct 23, 2024 14.00 14.00 13.90 13.90 13.90 1,100
Oct 22, 2024 14.26 14.26 13.86 13.96 13.96 10,034
Oct 21, 2024 14.04 14.08 13.94 13.96 13.96 8,898
Oct 18, 2024 14.00 14.08 13.79 13.79 13.79 10,800
Oct 17, 2024 14.14 14.21 14.10 14.19 14.19 5,431
Oct 16, 2024 13.99 14.09 13.99 14.05 14.05 3,032
Oct 15, 2024 13.74 13.95 13.74 13.95 13.95 6,500
Oct 11, 2024 13.76 13.76 13.76 13.76 13.76 3,800
Oct 10, 2024 13.93 13.93 13.76 13.76 13.76 2,150
Oct 9, 2024 13.97 13.97 13.89 13.90 13.90 1,400
Oct 8, 2024 13.67 13.95 13.67 13.95 13.95 1,235
Oct 7, 2024 13.85 13.85 13.77 13.80 13.80 5,144
Oct 4, 2024 13.86 13.86 13.73 13.73 13.73 2,500
Oct 3, 2024 13.50 13.60 13.50 13.60 13.60 1,429
Oct 2, 2024 13.45 13.62 13.45 13.60 13.60 2,000
Oct 1, 2024 13.50 13.77 13.50 13.75 13.75 6,400
Sep 30, 2024 13.23 13.77 13.15 13.77 13.77 10,446
Sep 27, 2024 12.90 12.92 12.90 12.92 12.92 300
Sep 26, 2024 12.65 12.70 12.64 12.69 12.69 1,570
Sep 25, 2024 12.58 12.67 12.57 12.67 12.67 2,200
Sep 24, 2024 12.56 12.59 12.54 12.54 12.54 1,875
Sep 23, 2024 12.57 12.58 12.52 12.52 12.52 1,400
Sep 20, 2024 12.59 12.59 12.59 12.59 12.59 205
Sep 19, 2024 12.34 12.49 12.34 12.49 12.49 4,000
Sep 18, 2024 12.40 12.40 12.34 12.35 12.35 5,600
Sep 17, 2024 12.38 12.41 12.35 12.41 12.41 6,800
Sep 16, 2024 0.28 Dividend
Sep 16, 2024 12.50 12.51 12.35 12.35 12.35 8,700
Sep 13, 2024 12.49 12.52 12.48 12.51 12.23 3,200
Sep 12, 2024 12.48 12.49 12.48 12.49 12.21 500
Sep 11, 2024 12.49 12.49 12.40 12.40 12.12 2,300
Sep 10, 2024 12.33 12.46 12.33 12.45 12.17 3,238
Sep 9, 2024 12.52 12.56 12.48 12.48 12.20 4,400
Sep 6, 2024 12.53 12.56 12.51 12.55 12.27 3,800
Sep 5, 2024 12.55 12.58 12.55 12.57 12.29 2,300
Sep 4, 2024 12.43 12.58 12.43 12.58 12.29 2,800
Sep 3, 2024 12.46 12.56 12.46 12.54 12.26 3,700
Aug 30, 2024 12.38 12.38 12.38 12.38 12.10 300
Aug 29, 2024 12.55 12.55 12.55 12.55 12.27 -
Aug 28, 2024 12.56 12.59 12.49 12.55 12.27 9,500
Aug 27, 2024 12.34 12.61 12.34 12.54 12.26 12,119
Aug 26, 2024 12.26 12.34 12.24 12.34 12.06 4,790
Aug 23, 2024 12.26 12.29 12.25 12.27 11.99 1,000
Aug 22, 2024 12.14 12.25 12.11 12.17 11.89 6,000
Aug 21, 2024 12.06 12.15 12.00 12.11 11.84 9,800
Aug 20, 2024 12.00 12.00 12.00 12.00 11.73 233
Aug 19, 2024 11.85 12.00 11.85 11.97 11.70 6,364
Aug 16, 2024 12.00 12.10 11.95 11.95 11.68 3,392
Aug 15, 2024 12.05 12.05 12.05 12.05 11.78 -
Aug 14, 2024 12.25 12.25 12.04 12.05 11.78 2,183
Aug 13, 2024 11.99 12.23 11.90 12.23 11.95 10,074
Aug 12, 2024 11.76 11.96 11.70 11.94 11.67 3,000
Aug 9, 2024 11.52 11.75 11.52 11.75 11.48 1,300
Aug 8, 2024 11.51 11.61 11.51 11.51 11.25 1,303
Aug 7, 2024 11.51 11.66 11.51 11.51 11.25 3,800
Aug 6, 2024 11.34 11.49 11.34 11.49 11.23 2,369
Aug 2, 2024 11.66 11.66 11.66 11.66 11.40 200
Aug 1, 2024 11.60 11.74 11.60 11.72 11.45 2,700
Jul 31, 2024 11.88 11.88 11.67 11.70 11.43 49,842
Jul 30, 2024 11.95 11.95 11.68 11.79 11.52 12,910
Jul 29, 2024 12.12 12.12 11.95 11.95 11.68 10,510
Jul 26, 2024 11.81 12.06 11.81 12.05 11.78 3,750
Jul 25, 2024 11.86 12.01 11.85 11.88 11.61 7,398
Jul 24, 2024 12.10 12.20 11.98 11.98 11.71 600
Jul 23, 2024 11.94 12.05 11.94 11.99 11.72 7,800
Jul 22, 2024 11.86 11.90 11.73 11.81 11.54 3,810
Jul 19, 2024 11.75 11.93 11.75 11.93 11.66 10,808
Jul 18, 2024 11.48 11.75 11.48 11.75 11.48 6,232
Jul 17, 2024 11.50 11.51 11.50 11.50 11.24 1,381
Jul 16, 2024 11.41 11.56 11.41 11.49 11.23 4,095
Jul 15, 2024 11.30 11.70 11.30 11.42 11.16 3,400
Jul 12, 2024 11.38 11.59 11.37 11.37 11.11 89,932
Jul 11, 2024 11.20 11.45 11.20 11.38 11.12 3,741
Jul 10, 2024 11.64 11.64 11.21 11.23 10.98 16,581
Jul 9, 2024 11.65 11.65 11.56 11.56 11.30 3,500
Jul 8, 2024 11.40 11.66 11.40 11.66 11.40 6,714
Jul 5, 2024 11.40 11.40 11.40 11.40 11.14 -
Jul 4, 2024 11.47 11.47 11.38 11.40 11.14 1,600
Jul 3, 2024 11.56 11.56 11.30 11.30 11.04 475
Jul 2, 2024 11.34 11.35 11.34 11.35 11.09 1,015
Jun 28, 2024 11.03 11.50 11.03 11.40 11.14 6,790
Jun 27, 2024 11.18 11.43 11.18 11.30 11.04 7,231
Jun 26, 2024 10.97 11.19 10.97 11.18 10.93 12,366
Jun 25, 2024 11.04 11.16 10.98 10.99 10.74 7,408
Jun 24, 2024 10.70 11.01 10.70 11.01 10.76 1,300
Jun 21, 2024 10.70 10.70 10.70 10.70 10.46 2,009
Jun 20, 2024 10.65 10.70 10.61 10.70 10.46 13,056
Jun 19, 2024 10.77 10.85 10.57 10.57 10.33 13,234
Jun 18, 2024 10.54 11.18 10.42 10.81 10.57 37,649
Jun 17, 2024 11.10 11.10 10.29 10.54 10.30 20,429
Jun 14, 2024 0.28 Dividend
Jun 14, 2024 11.39 11.39 11.14 11.14 10.89 7,143
Jun 13, 2024 11.60 11.68 11.48 11.68 11.14 4,663
Jun 12, 2024 11.74 11.86 11.56 11.56 11.02 11,551
Jun 11, 2024 11.65 11.76 11.65 11.69 11.15 2,800
Jun 10, 2024 11.35 11.80 11.35 11.76 11.21 13,739
Jun 7, 2024 11.32 11.45 11.23 11.31 10.79 6,920
Jun 6, 2024 11.50 11.74 11.50 11.57 11.03 8,293
Jun 5, 2024 11.65 11.65 11.65 11.65 11.11 300
Jun 4, 2024 11.65 11.65 11.65 11.65 11.11 100
Jun 3, 2024 11.65 11.65 11.64 11.65 11.11 2,770
May 31, 2024 11.51 11.68 11.51 11.68 11.14 2,380
May 30, 2024 11.51 11.62 11.51 11.62 11.08 960
May 29, 2024 11.77 11.82 11.72 11.73 11.19 5,698
May 28, 2024 11.70 11.85 11.50 11.74 11.20 10,062
May 27, 2024 11.85 11.88 11.70 11.88 11.33 7,764
May 24, 2024 11.71 11.95 11.71 11.90 11.35 13,339
May 23, 2024 11.72 11.92 11.56 11.88 11.33 6,842
May 22, 2024 11.59 11.60 11.50 11.50 10.97 5,100
May 21, 2024 11.86 11.86 11.59 11.59 11.05 5,736
May 17, 2024 11.84 11.94 11.84 11.94 11.39 89,500
May 16, 2024 11.97 11.97 11.97 11.97 11.41 186
May 15, 2024 11.76 11.97 11.76 11.97 11.41 600
May 14, 2024 11.95 12.00 11.85 11.99 11.43 35,000
May 13, 2024 11.89 12.00 11.85 11.89 11.34 7,116
May 10, 2024 12.22 12.22 11.90 11.90 11.35 7,130
May 9, 2024 11.73 11.95 11.73 11.91 11.36 3,132
May 8, 2024 11.91 11.91 11.75 11.78 11.23 18,526
May 7, 2024 11.98 11.98 11.76 11.89 11.34 4,933
May 6, 2024 11.75 12.30 11.75 12.30 11.73 9,172
May 3, 2024 11.96 11.99 11.84 11.85 11.30 6,131
May 2, 2024 11.85 11.95 11.85 11.95 11.40 2,500
May 1, 2024 11.76 11.84 11.71 11.84 11.29 5,351
Apr 30, 2024 11.76 11.86 11.75 11.86 11.31 4,200
Apr 29, 2024 11.85 12.16 11.83 11.94 11.39 10,126
Apr 26, 2024 11.81 11.82 11.81 11.81 11.26 58,764
Apr 25, 2024 11.90 11.90 11.81 11.85 11.30 2,710
Apr 24, 2024 11.69 12.01 11.69 11.82 11.27 12,911
Apr 23, 2024 11.50 11.68 11.50 11.55 11.01 3,360
Apr 22, 2024 11.49 11.53 11.31 11.45 10.92 4,745
Apr 19, 2024 11.54 11.63 11.51 11.63 11.09 7,500
Apr 18, 2024 11.64 11.64 11.64 11.64 11.10 858
Apr 17, 2024 11.60 11.64 11.46 11.46 10.93 12,668
Apr 16, 2024 11.13 11.71 11.09 11.71 11.17 4,920
Apr 15, 2024 11.80 11.80 11.65 11.65 11.11 10,300
Apr 12, 2024 11.95 11.95 11.58 11.80 11.25 2,825
Apr 11, 2024 11.75 11.83 11.49 11.83 11.28 4,980
Apr 10, 2024 11.75 11.76 11.71 11.71 11.17 2,823
Apr 9, 2024 11.72 11.93 11.69 11.93 11.38 8,075
Apr 8, 2024 11.73 11.73 11.70 11.70 11.16 2,900
Apr 5, 2024 11.63 11.63 11.55 11.60 11.06 2,200
Apr 4, 2024 11.58 11.62 11.54 11.55 11.01 98,331
Apr 3, 2024 11.50 11.74 11.49 11.55 11.01 6,969
Apr 2, 2024 11.52 11.69 11.52 11.60 11.06 1,595
Apr 1, 2024 11.74 11.74 11.65 11.65 11.11 2,208
Mar 28, 2024 11.80 11.81 11.50 11.67 11.13 2,580
Mar 27, 2024 11.76 11.79 11.60 11.60 11.06 1,821
Mar 26, 2024 11.40 11.48 11.40 11.40 10.87 3,800
Mar 25, 2024 11.47 11.48 11.40 11.40 10.87 9,085
Mar 22, 2024 11.47 11.48 11.43 11.43 10.90 2,200
Mar 21, 2024 11.48 11.48 11.30 11.48 10.95 10,538
Mar 20, 2024 11.30 11.30 11.29 11.30 10.78 3,900
Mar 19, 2024 11.32 11.35 11.30 11.35 10.82 2,700
Mar 18, 2024 11.40 11.41 11.30 11.30 10.78 33,475
Mar 15, 2024 11.31 11.31 11.30 11.30 10.78 200
Mar 14, 2024 0.28 Dividend
Mar 14, 2024 11.80 11.80 11.19 11.19 10.67 4,970
Mar 13, 2024 11.70 11.88 11.65 11.88 11.06 7,201
Mar 12, 2024 12.04 12.08 11.60 11.65 10.84 10,150
Mar 11, 2024 11.30 11.52 11.29 11.51 10.71 9,679
Mar 8, 2024 11.01 11.48 11.00 11.48 10.69 28,400
Mar 7, 2024 10.88 11.10 10.88 11.10 10.33 11,600
Mar 6, 2024 10.67 10.90 10.67 10.90 10.15 7,290
Mar 5, 2024 10.72 10.72 10.64 10.70 9.96 28,930
Mar 4, 2024 10.55 10.64 10.49 10.64 9.90 6,190
Mar 1, 2024 10.40 11.10 10.39 10.49 9.76 5,610
Feb 29, 2024 10.35 10.35 10.30 10.30 9.59 18,900
Feb 28, 2024 10.35 10.35 10.30 10.30 9.59 4,300
Feb 27, 2024 10.39 10.39 10.32 10.35 9.63 12,601
Feb 26, 2024 10.25 10.35 10.25 10.33 9.62 1,854
Feb 23, 2024 10.20 10.21 10.20 10.21 9.50 400
Feb 22, 2024 10.20 10.20 10.11 10.15 9.45 5,535
Feb 21, 2024 10.20 10.23 10.11 10.11 9.41 3,150
Feb 20, 2024 10.10 10.20 10.10 10.20 9.49 13,943
Feb 16, 2024 9.99 10.10 9.96 10.08 9.38 21,092
Feb 15, 2024 9.87 9.93 9.86 9.93 9.24 5,532
Feb 14, 2024 9.91 9.91 9.86 9.87 9.19 6,855
Feb 13, 2024 9.85 9.85 9.75 9.75 9.08 12,917
Feb 12, 2024 9.81 9.87 9.79 9.85 9.17 12,268
Feb 9, 2024 9.63 9.81 9.63 9.80 9.12 44,568
Feb 8, 2024 9.62 9.85 9.56 9.63 8.96 36,201
Feb 7, 2024 9.67 9.71 9.62 9.62 8.95 23,541
Feb 6, 2024 9.70 9.74 9.67 9.67 9.00 64,388
Feb 5, 2024 9.90 9.99 9.65 9.65 8.98 37,019
Feb 2, 2024 9.65 9.92 9.65 9.92 9.23 24,570
Feb 1, 2024 9.72 9.98 9.70 9.75 9.08 73,906
Jan 31, 2024 9.84 9.97 9.71 9.71 9.04 9,613
Jan 30, 2024 9.90 10.08 9.50 9.53 8.87 47,877
Jan 29, 2024 9.89 9.95 9.85 9.90 9.22 34,700
Jan 26, 2024 9.53 9.89 9.48 9.89 9.21 18,258
Jan 25, 2024 10.37 10.37 9.52 9.53 8.87 7,939
Jan 24, 2024 9.45 9.79 9.44 9.79 9.11 16,598
Jan 23, 2024 9.44 9.55 9.10 9.44 8.79 15,476
Jan 22, 2024 8.66 9.21 8.65 9.15 8.52 23,005
Jan 19, 2024 8.06 8.55 7.91 8.55 7.96 493,821
Jan 18, 2024 7.94 8.10 7.76 8.04 7.48 82,944
Jan 17, 2024 8.08 8.10 7.93 7.94 7.39 65,738
Jan 16, 2024 7.55 8.24 7.55 8.24 7.67 17,869
Jan 15, 2024 8.05 8.10 7.91 7.91 7.36 33,900
Jan 12, 2024 7.70 8.00 7.70 7.91 7.36 36,823
Jan 11, 2024 8.04 8.04 7.48 7.56 7.04 25,591
Jan 10, 2024 7.10 7.91 7.10 7.86 7.32 30,687
Jan 9, 2024 7.29 7.29 7.06 7.06 6.57 13,825
Jan 8, 2024 7.65 7.65 7.07 7.20 6.70 43,992
Jan 5, 2024 7.55 7.73 7.48 7.73 7.20 29,057
Jan 4, 2024 7.24 7.45 7.24 7.40 6.89 36,821
Jan 3, 2024 7.36 7.59 7.32 7.32 6.81 16,978
Jan 2, 2024 7.22 7.55 7.22 7.35 6.84 7,010
Dec 29, 2023 7.30 7.40 7.30 7.40 6.89 72,440
Dec 28, 2023 7.30 7.30 7.25 7.30 6.80 11,075
Dec 27, 2023 7.37 7.43 7.20 7.30 6.80 253,758
Dec 22, 2023 8.25 8.25 7.35 7.41 6.90 60,204
Dec 21, 2023 8.69 8.69 7.75 7.75 7.21 24,800
Dec 20, 2023 8.85 8.85 8.53 8.53 7.94 10,524
Dec 19, 2023 8.59 8.74 8.50 8.65 8.05 10,754
Dec 18, 2023 8.58 8.58 8.58 8.58 7.99 100
Dec 15, 2023 8.71 8.80 8.67 8.75 8.15 9,418
Dec 14, 2023 0.28 Dividend
Dec 14, 2023 8.51 8.88 8.50 8.88 8.27 6,304
Dec 13, 2023 8.67 8.69 8.43 8.67 7.81 20,317
Dec 12, 2023 8.53 8.64 8.43 8.43 7.59 16,035
Dec 11, 2023 8.54 8.68 8.54 8.54 7.69 11,192
Dec 8, 2023 8.52 8.67 8.52 8.59 7.73 5,480
Dec 7, 2023 8.60 8.81 8.50 8.60 7.74 168,170
Dec 6, 2023 8.60 8.91 8.51 8.55 7.70 23,750
Dec 5, 2023 8.99 8.99 8.52 8.52 7.67 12,787
Dec 4, 2023 8.69 9.01 8.69 8.80 7.92 23,158
Dec 1, 2023 9.01 9.01 8.80 9.00 8.10 10,101
Nov 30, 2023 9.00 9.06 8.95 8.95 8.06 6,800
Nov 29, 2023 8.75 8.75 8.75 8.75 7.88 -
Nov 28, 2023 8.74 8.92 8.74 8.75 7.88 17,028
Nov 27, 2023 8.69 8.86 8.52 8.66 7.80 16,714
Nov 24, 2023 8.66 8.95 8.66 8.80 7.92 11,000
Nov 23, 2023 8.50 8.75 8.50 8.65 7.79 13,849
Nov 22, 2023 7.98 8.52 7.98 8.49 7.64 12,612
Nov 21, 2023 8.18 8.23 8.05 8.23 7.41 8,471
Nov 20, 2023 8.17 8.25 8.02 8.16 7.35 9,717
Nov 17, 2023 8.16 8.16 8.14 8.15 7.34 1,808
Nov 16, 2023 8.29 8.30 8.20 8.20 7.38 2,000
Nov 15, 2023 8.26 8.49 8.19 8.20 7.38 18,204
Nov 14, 2023 7.84 8.32 7.84 8.25 7.43 37,200
Nov 13, 2023 7.88 7.88 7.75 7.80 7.02 43,591
Nov 10, 2023 7.98 8.00 7.85 7.91 7.12 6,576
Nov 9, 2023 7.99 8.11 7.94 8.07 7.27 6,154
Nov 8, 2023 7.98 7.98 7.75 7.75 6.98 4,207
Nov 7, 2023 7.80 7.94 7.73 7.75 6.98 14,030
Nov 6, 2023 8.33 8.41 7.99 8.04 7.24 6,400