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

BPO.PR.C Brookfield Office Properties Inc

16.45

-0.01 (-0.06%)

Last Updated: 09:38:14

Delayed by 15 minutes

BPO.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	16.46	-0.34	-2.02%	16.69	16.69	16.46	4,139
Apr 17 2024	16.80	0.00	0.00%	16.80	16.80	16.80	2,385
Apr 16 2024	16.80	0.00	0.00%	16.80	16.80	16.80	2,066
Apr 15 2024	16.80	0.00	0.00%	16.80	16.85	16.75	8,782
Apr 12 2024	16.80	0.05	0.30%	16.80	16.80	16.78	1,599
Apr 11 2024	16.75	-0.12	-0.71%	16.76	16.76	16.75	2,800
Apr 10 2024	16.87	-0.08	-0.47%	16.76	16.88	16.75	3,800
Apr 09 2024	16.95	0.34	2.05%	16.60	16.95	16.60	1,300
Apr 08 2024	16.61	-0.14	-0.84%	16.61	16.61	16.61	1,000
Apr 05 2024	16.75	0.07	0.42%	16.60	17.00	16.60	2,800
Apr 04 2024	16.68	0.08	0.48%	16.65	16.75	16.60	121,168
Apr 03 2024	16.60	-0.05	-0.30%	16.60	16.60	16.60	202
Apr 02 2024	16.65	-0.10	-0.60%	16.81	16.81	16.65	4,046
Apr 01 2024	16.75	0.00	0.00%	16.75	16.75	16.75	700
Mar 28 2024	16.75	-0.08	-0.48%	16.75	16.80	16.75	4,755
Mar 27 2024	16.83	0.08	0.48%	16.70	16.83	16.70	712
Mar 26 2024	16.75	0.12	0.72%	16.75	16.75	16.75	100
Mar 25 2024	16.63	-0.14	-0.83%	17.00	17.00	16.63	3,800
Mar 22 2024	16.77	0.03	0.18%	16.60	16.85	16.60	2,100
Mar 21 2024	16.74	0.09	0.54%	16.90	16.90	16.70	4,223
Mar 20 2024	16.65	0.05	0.30%	16.60	16.65	16.60	1,400
Mar 19 2024	16.60	-0.05	-0.30%	16.60	16.60	16.60	800
Mar 18 2024	16.65	0.05	0.30%	16.60	16.71	16.60	2,800
Mar 15 2024	16.60	0.05	0.30%	16.70	16.72	16.50	1,333
Mar 14 2024	16.55	-0.35	-2.07%	16.68	16.70	16.54	7,304
Mar 13 2024	16.90	-0.05	-0.29%	17.00	17.10	16.90	3,800
Mar 12 2024	16.95	0.24	1.44%	16.02	16.95	16.02	600
Mar 11 2024	16.71	0.28	1.70%	16.45	17.39	16.39	10,772
Mar 08 2024	16.43	0.13	0.80%	16.43	16.43	16.43	100
Mar 07 2024	16.30	0.15	0.93%	16.19	16.30	16.19	600
Mar 06 2024	16.15	0.05	0.31%	16.05	16.15	16.05	2,100
Mar 05 2024	16.10	0.10	0.63%	15.99	16.20	15.99	5,000
Mar 04 2024	16.00	0.00	0.00%	16.00	16.00	15.91	4,800
Mar 01 2024	16.00	0.01	0.06%	16.00	16.00	16.00	200
Feb 29 2024	15.99	0.00	0.00%	15.99	15.99	15.99	0
Feb 28 2024	15.99	-0.01	-0.06%	16.00	16.00	15.85	7,650
Feb 27 2024	16.00	0.38	2.43%	16.00	16.00	15.85	3,600
Feb 26 2024	15.62	0.02	0.13%	15.62	15.62	15.62	400
Feb 23 2024	15.60	0.00	0.00%	15.75	15.75	15.60	2,700
Feb 22 2024	15.60	0.10	0.65%	15.75	15.75	15.60	1,500
Feb 21 2024	15.50	0.00	0.00%	15.50	15.50	15.50	1,300
Feb 20 2024	15.50	0.19	1.24%	15.35	15.57	15.30	3,435
Feb 16 2024	15.31	-0.34	-2.17%	15.90	15.90	15.31	3,240
Feb 15 2024	15.65	0.32	2.09%	15.70	15.70	15.65	306
Feb 14 2024	15.33	0.03	0.20%	15.33	15.39	15.33	600
Feb 13 2024	15.30	-0.08	-0.52%	15.37	15.37	15.30	700
Feb 12 2024	15.38	0.18	1.18%	15.20	15.38	15.20	3,100
Feb 09 2024	15.20	-0.10	-0.65%	15.16	15.22	15.16	10,000
Feb 08 2024	15.30	-0.01	-0.07%	15.40	15.40	15.30	8,033
Feb 07 2024	15.31	0.00	0.00%	15.31	15.31	15.31	0
Feb 06 2024	15.31	-0.11	-0.71%	15.35	15.35	15.27	1,933
Feb 05 2024	15.42	-0.28	-1.78%	15.75	15.75	15.42	5,700
Feb 02 2024	15.70	0.15	0.96%	15.45	15.70	15.43	4,000
Feb 01 2024	15.55	0.25	1.63%	15.49	15.55	15.49	1,900
Jan 31 2024	15.30	-0.30	-1.92%	15.35	15.38	15.30	1,400
Jan 30 2024	15.60	0.05	0.32%	15.70	15.70	15.34	9,068
Jan 29 2024	15.55	0.29	1.90%	15.34	15.75	15.34	5,350
Jan 26 2024	15.26	0.95	6.64%	14.49	15.30	14.49	12,716
Jan 25 2024	14.31	0.02	0.14%	14.62	14.70	14.30	9,940
Jan 24 2024	14.29	0.50	3.63%	13.81	14.35	13.80	12,552
Jan 23 2024	13.79	0.38	2.83%	13.50	13.85	13.40	90,519
Jan 22 2024	13.41	1.13	9.20%	12.50	13.46	12.45	15,126

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