1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Brookfield Office Properties Inc (BPO.PR.E)
  7. Historical

BPO.PR.E

Brookfield Office Proper... Historical Data

BPO.PR.E Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 18.05 0.00 0.0% 18.16 18.16 18.05 1,805
Jan 26 2023 18.05 0.02 0.11% 18.05 18.05 18.05 1,155
Jan 25 2023 18.03 -0.17 -0.93% 18.07 18.25 18.03 13,251
Jan 24 2023 18.20 -0.34 -1.83% 18.45 18.45 18.20 9,402
Jan 23 2023 18.54 -0.06 -0.32% 18.54 18.54 18.54 1,300
Jan 20 2023 18.60 -0.01 -0.05% 18.65 18.70 18.60 8,786
Jan 19 2023 18.61 0.01 0.05% 18.60 18.61 18.60 4,300
Jan 18 2023 18.60 -0.02 -0.11% 18.59 18.80 18.55 7,965
Jan 17 2023 18.62 -0.18 -0.96% 18.75 18.75 18.62 6,600
Jan 16 2023 18.80 0.23 1.24% 18.75 18.80 18.75 4,000
Jan 13 2023 18.57 -0.63 -3.28% 19.01 19.01 18.57 1,902
Jan 12 2023 19.20 0.18 0.95% 19.01 19.30 19.01 4,100
Jan 11 2023 19.02 -0.36 -1.86% 19.27 19.28 19.02 7,400
Jan 10 2023 19.38 0.00 0.0% 19.38 19.38 19.38 0
Jan 09 2023 19.38 0.40 2.11% 19.05 19.38 19.00 4,600
Jan 06 2023 18.98 0.41 2.21% 18.57 18.99 18.57 6,800
Jan 05 2023 18.57 0.72 4.03% 18.15 18.57 18.15 6,400
Jan 04 2023 17.85 0.30 1.71% 17.75 17.85 17.75 620
Jan 03 2023 17.55 0.30 1.74% 17.35 17.55 17.35 440
Jan 02 2023 17.25 0.00 +0.00% 17.20 17.25 17.20 0
Dec 30 2022 17.25 0.34 2.01% 17.20 17.25 17.20 4,409
Dec 29 2022 16.91 0.11 0.65% 16.86 16.99 16.86 300
Dec 28 2022 16.80 -0.20 -1.18% 17.00 17.45 16.80 13,400
Dec 27 2022 17.00 0.00 +0.00% 16.80 17.00 16.60 0
Dec 26 2022 17.00 0.00 +0.00% 16.80 17.00 16.60 0
Dec 23 2022 17.00 0.00 0.0% 16.80 17.00 16.60 8,600
Dec 22 2022 17.00 0.01 0.06% 16.95 17.00 16.95 13,075
Dec 21 2022 16.99 0.44 2.66% 16.71 17.00 16.70 11,379
Dec 20 2022 16.55 -0.21 -1.25% 16.80 16.80 16.40 6,158
Dec 19 2022 16.76 0.11 0.66% 16.70 16.90 16.70 17,602
Dec 16 2022 16.65 -0.40 -2.35% 17.01 17.01 16.65 15,485
Dec 15 2022 17.05 -0.44 -2.52% 17.35 17.42 16.80 20,658
Dec 14 2022 17.49 -0.17 -0.96% 17.51 17.51 17.18 6,600
Dec 13 2022 17.66 0.37 2.14% 17.16 17.75 17.16 18,109
Dec 12 2022 17.29 -0.53 -2.97% 17.35 17.35 17.16 6,215
Dec 09 2022 17.82 0.00 0.0% 17.82 17.82 17.82 0
Dec 08 2022 17.82 -0.20 -1.11% 18.00 18.00 17.80 13,882
Dec 07 2022 18.02 -0.22 -1.21% 18.01 18.05 18.00 4,050
Dec 06 2022 18.24 0.24 1.33% 18.00 18.50 18.00 13,430
Dec 05 2022 18.00 0.00 0.0% 17.75 18.15 17.53 12,241
Dec 02 2022 18.00 0.00 0.0% 18.00 18.00 18.00 0
Dec 01 2022 18.00 0.15 0.84% 17.99 18.00 17.70 8,800
Nov 30 2022 17.85 0.32 1.83% 17.52 17.85 17.52 5,800
Nov 29 2022 17.53 -0.06 -0.34% 17.59 17.60 17.51 6,800
Nov 28 2022 17.59 -0.21 -1.18% 17.80 17.85 17.59 2,700
Nov 25 2022 17.80 0.06 0.34% 17.76 17.80 17.59 14,500
Nov 25 2022 17.74 0.00 0.0% 17.74 17.74 17.74 0
Nov 24 2022 17.74 0.19 1.08% 17.53 17.74 17.53 4,100
Nov 23 2022 17.55 -0.35 -1.96% 17.51 17.55 17.51 2,104
Nov 22 2022 17.90 -0.02 -0.11% 18.00 18.00 17.90 9,400
Nov 21 2022 17.92 0.02 0.11% 18.00 18.50 17.90 12,030
Nov 18 2022 17.90 0.08 0.45% 17.70 18.00 17.60 15,440
Nov 17 2022 17.82 -0.18 -1.0% 18.01 18.01 17.56 13,775
Nov 16 2022 18.00 -0.19 -1.04% 18.20 18.20 18.00 11,277
Nov 15 2022 18.19 0.07 0.39% 18.25 18.25 18.00 7,100
Nov 14 2022 18.12 -0.38 -2.05% 18.49 18.49 18.12 1,500
Nov 11 2022 18.50 0.38 2.1% 18.00 18.50 18.00 2,400
Nov 10 2022 18.12 0.02 0.11% 18.75 18.75 18.12 9,457
Nov 09 2022 18.10 -0.02 -0.11% 18.12 18.40 18.10 2,964
Nov 08 2022 18.12 0.12 0.67% 18.00 18.12 18.00 8,350
Nov 07 2022 18.00 -0.25 -1.37% 18.25 18.60 17.90 31,203
Nov 04 2022 18.25 0.00 +0.00% 18.30 18.54 18.25 0
Nov 04 2022 18.25 0.00 0.0% 18.30 18.54 18.25 4,246
Nov 03 2022 18.25 -0.15 -0.82% 18.31 18.50 18.25 3,900
Nov 02 2022 18.40 -0.20 -1.08% 18.61 18.61 18.40 9,213
Nov 01 2022 18.60 -0.22 -1.17% 18.60 18.60 18.60 5,750
Oct 31 2022 18.82 0.00 0.0% 18.82 18.82 18.82 915
Your Recent History
TSX
BPO.PR.E
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230129 09:21:55