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.E)
Brookfield Office Properties Inc (BPO.PR.E) Historical

BPO.PR.E Brookfield Office Properties Inc

14.60

0.10 (0.69%)

Last Updated: 13:37:12

Delayed by 15 minutes

BPO.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	14.50	0.02	0.14%	14.62	14.62	14.45	6,748
Sep 20 2024	14.48	0.12	0.84%	14.40	14.70	14.40	32,589
Sep 19 2024	14.36	0.06	0.42%	14.16	14.40	14.16	13,349
Sep 18 2024	14.30	0.00	0.00%	14.30	14.40	14.20	44,677
Sep 17 2024	14.30	-0.02	-0.14%	14.40	14.45	14.30	12,800
Sep 16 2024	14.32	-0.36	-2.45%	14.36	14.45	14.32	9,847
Sep 13 2024	14.68	0.38	2.66%	14.30	14.68	14.30	350
Sep 12 2024	14.30	0.09	0.63%	14.22	14.32	14.22	2,260
Sep 11 2024	14.21	-0.23	-1.59%	14.39	14.39	14.20	3,700
Sep 10 2024	14.44	0.19	1.33%	14.48	14.60	14.40	17,180
Sep 09 2024	14.25	-0.43	-2.93%	14.00	14.30	14.00	6,505
Sep 06 2024	14.68	0.53	3.75%	14.24	14.68	14.05	15,806
Sep 05 2024	14.15	0.05	0.35%	14.00	14.15	14.00	9,297
Sep 04 2024	14.10	0.09	0.64%	14.01	14.10	13.95	8,503
Sep 03 2024	14.01	-0.04	-0.28%	14.09	14.15	14.01	11,378
Aug 30 2024	14.05	-0.19	-1.33%	14.02	14.05	14.01	430
Aug 29 2024	14.24	0.15	1.06%	14.09	14.24	14.09	1,000
Aug 28 2024	14.09	-0.05	-0.35%	14.01	14.16	14.00	3,909
Aug 27 2024	14.14	0.06	0.43%	14.08	14.14	14.08	1,450
Aug 26 2024	14.08	0.00	0.00%	14.08	14.08	14.08	0
Aug 23 2024	14.08	0.18	1.29%	13.94	14.08	13.85	6,616
Aug 22 2024	13.90	0.09	0.65%	13.82	13.90	13.79	4,524
Aug 21 2024	13.81	-0.19	-1.36%	14.00	14.00	13.78	3,864
Aug 20 2024	14.00	0.10	0.72%	14.00	14.00	14.00	200
Aug 19 2024	13.90	-0.17	-1.21%	14.11	14.11	13.85	6,236
Aug 16 2024	14.07	0.26	1.88%	14.07	14.07	14.07	100
Aug 15 2024	13.81	-0.09	-0.65%	13.80	13.99	13.79	12,500
Aug 14 2024	13.90	0.20	1.46%	13.95	13.95	13.75	2,300
Aug 13 2024	13.70	0.10	0.74%	13.59	13.70	13.59	8,455
Aug 12 2024	13.60	0.10	0.74%	13.61	13.61	13.60	1,300
Aug 09 2024	13.50	0.11	0.82%	13.48	13.50	13.48	900
Aug 08 2024	13.39	0.06	0.45%	13.35	13.45	13.35	4,442
Aug 07 2024	13.33	0.03	0.23%	13.45	13.45	13.33	3,900
Aug 06 2024	13.30	-0.12	-0.89%	13.30	13.55	13.30	4,300
Aug 02 2024	13.42	-0.08	-0.59%	13.50	13.50	13.30	1,601
Aug 01 2024	13.50	-0.02	-0.15%	13.45	13.50	13.40	9,600
Jul 31 2024	13.52	-0.05	-0.37%	13.41	13.52	13.30	11,600
Jul 30 2024	13.57	0.17	1.27%	13.41	13.57	13.30	3,073
Jul 29 2024	13.40	0.00	0.00%	13.39	13.60	13.39	16,221
Jul 26 2024	13.40	0.02	0.15%	13.26	13.40	13.26	18,632
Jul 25 2024	13.38	-0.02	-0.15%	13.30	13.40	13.30	12,200
Jul 24 2024	13.40	0.00	0.00%	13.40	13.40	13.31	11,900
Jul 23 2024	13.40	0.10	0.75%	13.30	13.50	13.30	5,637
Jul 22 2024	13.30	0.05	0.38%	13.29	13.30	13.29	2,500
Jul 19 2024	13.25	0.00	0.00%	13.25	13.25	13.25	0
Jul 18 2024	13.25	0.19	1.45%	13.04	13.25	13.04	7,800
Jul 17 2024	13.06	-0.04	-0.31%	13.00	13.08	13.00	7,404
Jul 16 2024	13.10	0.01	0.08%	13.20	13.20	13.10	1,600
Jul 15 2024	13.09	-0.15	-1.13%	13.11	13.14	13.08	6,511
Jul 12 2024	13.24	0.09	0.68%	13.15	13.24	13.09	37,800
Jul 11 2024	13.15	0.00	0.00%	13.20	13.20	13.15	800
Jul 10 2024	13.15	0.00	0.00%	13.15	13.18	13.15	4,596
Jul 09 2024	13.15	0.00	0.00%	13.24	13.24	13.00	6,000
Jul 08 2024	13.15	-0.03	-0.23%	13.16	13.16	13.15	919
Jul 05 2024	13.18	0.18	1.38%	13.00	13.22	13.00	4,800
Jul 04 2024	13.00	-0.04	-0.31%	12.90	13.00	12.90	1,000
Jul 03 2024	13.04	0.12	0.93%	13.02	13.04	12.90	1,100
Jul 02 2024	12.92	0.11	0.86%	12.82	12.92	12.82	2,000
Jun 28 2024	12.81	0.06	0.47%	12.78	12.90	12.78	6,914
Jun 27 2024	12.75	-0.01	-0.08%	12.86	12.86	12.75	7,300
Jun 26 2024	12.76	0.20	1.59%	13.26	13.26	12.76	1,600

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