Brookfield Office Properties Inc Historical Data - BPO.PR.A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Office Properties Inc (BPO.PR.A)
Brookfield Office Properties Inc (BPO.PR.A) Historical

Brookfield Office Properties Inc (BPO.PR.A)

13.55

-0.02

( -0.15% )

Updated: 12:11:03

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	13.57	-0.08	-0.59	13.65	13.65	13.5	4500
1713994800	13.65	-0.05	-0.36	13.69	13.8	13.63	21982
1713908400	13.7	0	0.00	13.75	13.75	13.7	7800
1713822000	13.7	-0.13	-0.94	13.83	13.86	13.7	12700
1713562800	13.83	0.12	0.88	13.75	13.83	13.7	5700
1713476400	13.71	0.13	0.96	13.7	13.71	13.7	3000
1713390000	13.58	-0.22	-1.59	13.96	13.96	13.58	11547
1713303600	13.8	-0.1	-0.72	13.87	13.87	13.72	6754
1713217200	13.9	-0.1	-0.71	14.17	14.17	13.9	1400
1712958000	14	0.15	1.08	14.16	14.16	13.97	3351
1712871600	13.85	0.09	0.65	13.83	13.85	13.83	4300
1712785200	13.76	-0.09	-0.65	13.98	13.98	13.76	6500
1712698800	13.85	-0.08	-0.57	14.04	14.04	13.85	9015
1712612400	13.93	0.02	0.14	13.9	13.93	13.9	6000
1712353200	13.91	-0.02	-0.14	13.9	13.91	13.8	3600
1712266800	13.93	-0.02	-0.14	13.83	13.94	13.8	4650
1712180400	13.95	0	0.00	13.83	14.15	13.83	7800
1712094000	13.95	-0.05	-0.36	13.95	13.95	13.95	400
1712007600	14	0.08	0.57	13.9	14	13.9	5920
1711662000	13.92	-0.03	-0.22	13.9	13.92	13.9	3300
1711575600	13.95	0.14	1.01	13.9	13.95	13.8	6400
1711489200	13.81	0.01	0.07	13.81	13.81	13.81	1452
1711402800	13.8	0	0.00	13.72	13.9	13.72	6252
1711143600	13.8	0.17	1.25	13.65	13.9	13.65	8200
1711057200	13.63	0.02	0.15	13.63	13.63	13.63	980
1710970800	13.61	-0.01	-0.07	13.6	13.62	13.6	1500
1710884400	13.62	0.14	1.04	13.4	13.62	13.4	1770
1710798000	13.48	0.23	1.74	13.52	13.52	13.4	7750
1710538800	13.25	0	0.00	13.25	13.25	13	6900
1710452400	13.25	-0.25	-1.85	13.2	13.3	13.05	14105
1710366000	13.5	0	0.00	13.5	13.5	13.48	7508
1710279600	13.5	-0.02	-0.15	13.59	13.6	13.5	5800
1710193200	13.52	0.19	1.43	13.43	13.52	13.25	16040
1709937600	13.33	0.4	3.09	13	13.34	13	8100
1709851200	12.93	0.05	0.39	12.93	13	12.93	2556
1709764800	12.88	0.27	2.14	12.92	12.93	12.75	6250
1709678400	12.61	0.01	0.08	12.55	12.65	12.55	14200
1709592000	12.6	0.19	1.53	12.49	12.65	12.47	36354
1709332800	12.41	0.06	0.49	12.4	12.41	12.4	5750
1709246400	12.35	0.05	0.41	12.31	12.35	12.3	3900
1709160000	12.3	-0.18	-1.44	12.31	12.4	12.3	2660
1709073600	12.48	0.23	1.88	12.27	12.5	12.27	5673
1708987200	12.25	0.4	3.38	11.9	12.25	11.9	13200
1708728000	11.85	0.05	0.42	11.87	11.87	11.8	2400
1708641600	11.8	0.08	0.68	11.8	11.81	11.65	6389
1708555200	11.72	-0.18	-1.51	11.9	11.9	11.72	10122
1708468800	11.9	0.1	0.85	11.8	11.95	11.8	5540
1708123200	11.8	0.04	0.34	11.8	11.8	11.65	4322
1708036800	11.76	-0.06	-0.51	11.7	11.76	11.7	5450
1707950400	11.82	0.19	1.63	11.68	11.83	11.65	15322
1707864000	11.63	-0.07	-0.60	11.65	11.65	11.61	74922
1707777600	11.7	0.1	0.86	11.75	11.75	11.7	2900
1707518400	11.6	0	0.00	11.6	11.6	11.55	14322
1707432000	11.6	-0.14	-1.19	11.65	11.65	11.51	11722
1707345600	11.74	0.04	0.34	11.88	11.95	11.55	14522
1707259200	11.7	0.13	1.12	11.65	11.7	11.61	8000
1707172800	11.57	-0.05	-0.43	11.66	11.66	11.5	30072
1706913600	11.62	0.13	1.13	11.65	11.65	11.55	6032
1706827200	11.49	0	0.00	11.49	11.55	11.49	87400
1706740800	11.49	0.09	0.79	11.5	11.5	11.41	32572
1706654400	11.4	0	0.00	11.49	11.5	11.25	71244
1706568000	11.4	0.09	0.80	11.4	11.51	11.35	13362
1706308800	11.31	0.6	5.60	10.88	11.35	10.65	42032

Brookfield Office Proper...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions