Brookfield Office Properties Inc Historical Data - BPO.PR.C | 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.C)
Brookfield Office Properties Inc (BPO.PR.C) Historical

Brookfield Office Properties Inc (BPO.PR.C)

15.72

-0.33

(-2.06%)

Closed April 25 4:12PM

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	16.05	0	0.00	16.05	16.05	16.05	0
1713994800	16.05	0.04	0.25	16	16.5	16	3914
1713908400	16.01	-0.29	-1.78	16	16.1	16	23990
1713822000	16.3	-0.18	-1.09	16.309999	16.309999	16.3	400
1713562800	16.48	0.02	0.12	16.45	16.6	16.45	2100
1713476400	16.46	-0.34	-2.02	16.69	16.69	16.46	4139
1713390000	16.8	0	0.00	16.8	16.8	16.8	2385
1713303600	16.8	0	0.00	16.8	16.8	16.8	2066
1713217200	16.8	0	0.00	16.8	16.85	16.75	8782
1712958000	16.8	0.05	0.30	16.8	16.8	16.78	1599
1712871600	16.75	-0.12	-0.71	16.76	16.76	16.75	2800
1712785200	16.87	-0.08	-0.47	16.76	16.88	16.75	3800
1712698800	16.95	0.34	2.05	16.6	16.95	16.6	1300
1712612400	16.61	-0.14	-0.84	16.61	16.61	16.61	1000
1712353200	16.75	0.07	0.42	16.6	17	16.6	2800
1712266800	16.68	0.08	0.48	16.649999	16.75	16.6	121168
1712180400	16.6	-0.05	-0.30	16.6	16.6	16.6	202
1712094000	16.649999	-0.1	-0.60	16.81	16.81	16.649999	4046
1712007600	16.75	0	0.00	16.75	16.75	16.75	700
1711662000	16.75	-0.08	-0.48	16.75	16.8	16.75	4755
1711575600	16.83	0.08	0.48	16.7	16.83	16.7	712
1711489200	16.75	0.12	0.72	16.75	16.75	16.75	100
1711402800	16.629999	-0.14	-0.83	17	17	16.629999	3800
1711143600	16.77	0.03	0.18	16.6	16.85	16.6	2100
1711057200	16.739999	0.09	0.54	16.9	16.9	16.7	4223
1710970800	16.649999	0.05	0.30	16.6	16.649999	16.6	1400
1710884400	16.6	-0.05	-0.30	16.6	16.6	16.6	800
1710798000	16.649999	0.05	0.30	16.6	16.71	16.6	2800
1710538800	16.6	0.05	0.30	16.7	16.719999	16.5	1333
1710452400	16.55	-0.35	-2.07	16.68	16.7	16.54	7304
1710366000	16.9	-0.05	-0.29	17	17.1	16.9	3800
1710279600	16.95	0.24	1.44	16.02	16.95	16.02	600
1710193200	16.71	0.28	1.70	16.45	17.39	16.39	10772
1709937600	16.43	0.13	0.80	16.43	16.43	16.43	100
1709851200	16.3	0.15	0.93	16.19	16.3	16.19	600
1709764800	16.149999	0.05	0.31	16.05	16.149999	16.05	2100
1709678400	16.1	0.1	0.63	15.99	16.2	15.99	5000
1709592000	16	0	0.00	16	16	15.91	4800
1709332800	16	0.01	0.06	16	16	16	200
1709246400	15.99	0	0.00	15.99	15.99	15.99	0
1709160000	15.99	-0.01	-0.06	16	16	15.85	7650
1709073600	16	0.38	2.43	16	16	15.85	3600
1708987200	15.62	0.02	0.13	15.62	15.62	15.62	400
1708728000	15.6	0	0.00	15.75	15.75	15.6	2700
1708641600	15.6	0.1	0.65	15.75	15.75	15.6	1500
1708555200	15.5	0	0.00	15.5	15.5	15.5	1300
1708468800	15.5	0.19	1.24	15.35	15.57	15.3	3435
1708123200	15.31	-0.34	-2.17	15.9	15.9	15.31	3240
1708036800	15.65	0.32	2.09	15.7	15.7	15.65	306
1707950400	15.33	0.03	0.20	15.33	15.39	15.33	600
1707864000	15.3	-0.08	-0.52	15.37	15.37	15.3	700
1707777600	15.38	0.18	1.18	15.2	15.38	15.2	3100
1707518400	15.2	-0.1	-0.65	15.16	15.22	15.16	10000
1707432000	15.3	-0.01	-0.07	15.4	15.4	15.3	8033
1707345600	15.31	0	0.00	15.31	15.31	15.31	0
1707259200	15.31	-0.11	-0.71	15.35	15.35	15.27	1933
1707172800	15.42	-0.28	-1.78	15.75	15.75	15.42	5700
1706913600	15.7	0.15	0.96	15.45	15.7	15.43	4000
1706827200	15.55	0.25	1.63	15.49	15.55	15.49	1900
1706740800	15.3	-0.3	-1.92	15.35	15.38	15.3	1400
1706654400	15.6	0.05	0.32	15.7	15.7	15.34	9068
1706568000	15.55	0.29	1.90	15.34	15.75	15.34	5350
1706308800	15.26	0.95	6.64	14.49	15.3	14.49	12716

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