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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Brookfield Office Properties Inc (BPO.PR.G)

14.50

-0.13

(-0.888585%)

Closed April 27 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
1714167600	14.5	-0.13	-0.89	14.52	14.6	14.5	3405
1714081200	14.63	-0.12	-0.81	14.75	14.75	14.5	73000
1713994800	14.75	0.43	3.00	14.32	14.75	14.32	2440
1713908400	14.32	-0.23	-1.58	14.3	14.32	14.3	700
1713822000	14.55	-0.28	-1.89	14.65	14.74	14.54	3500
1713562800	14.83	-0.28	-1.85	14.8	14.97	14.7	7450
1713476400	15.11	-0.03	-0.20	14.99	15.11	14.7	2950
1713390000	15.14	-0.11	-0.72	15.25	15.25	15.05	4611
1713303600	15.25	-0.1	-0.65	15.26	15.26	15.16	5385
1713217200	15.35	-0.05	-0.32	15.35	15.4	15.35	5850
1712958000	15.4	-0.06	-0.39	15.35	15.5	15.35	3151
1712871600	15.46	0.06	0.39	15.46	15.46	15.45	1125
1712785200	15.4	-0.22	-1.41	15.27	15.61	15.26	6500
1712698800	15.62	0.27	1.76	15.36	15.62	15.35	11553
1712612400	15.35	-0.07	-0.45	15.35	15.35	15.35	300
1712353200	15.42	0.02	0.13	15.42	15.42	15.42	300
1712266800	15.4	0	0.00	15.4	15.4	15.4	1500
1712180400	15.4	-0.2	-1.28	15.6	15.61	15.4	4048
1712094000	15.6	0.03	0.19	15.58	15.6	15.58	4000
1712007600	15.57	-0.14	-0.89	15.69	15.69	15.56	1400
1711662000	15.71	0.24	1.55	15.5	15.71	15.46	3656
1711575600	15.47	-0.02	-0.13	15.46	15.48	15.46	658
1711489200	15.49	0.1	0.65	15.39	15.49	15.39	425
1711402800	15.39	0.09	0.59	15.45	15.45	15.39	3461
1711143600	15.3	0.05	0.33	15.25	15.3	15.25	1270
1711057200	15.25	0.06	0.39	15.24	15.25	15.2	9500
1710970800	15.19	0.04	0.26	15.15	15.2	15.15	2900
1710884400	15.15	-0.01	-0.07	15.15	15.15	15.1	4499
1710798000	15.16	-0.04	-0.26	15.15	15.2	15.15	8400
1710538800	15.2	-0.1	-0.65	15.25	15.25	15.1	4150
1710452400	15.3	-0.89	-5.50	15.05	15.3	15.05	4801
1710366000	16.19	0.77	4.99	15.43	16.19	15.43	5303
1710279600	15.42	0.22	1.45	15.2	15.42	15.2	1636
1710193200	15.2	0.35	2.36	14.9	15.4	14.9	7540
1709937600	14.85	0.25	1.71	14.78	14.85	14.75	1400
1709851200	14.6	0.15	1.04	14.48	14.6	14.48	3575
1709764800	14.45	0	0.00	14.4	14.45	14.4	2800
1709678400	14.45	0.2	1.40	14.39	14.45	14.25	2125
1709592000	14.25	0	0.00	14.25	14.25	14.25	0
1709332800	14.25	-0.15	-1.04	14.25	14.25	14.25	2410
1709246400	14.4	0.2	1.41	14.06	14.4	14.06	4700
1709160000	14.2	0	0.00	14.2	14.2	14.2	0
1709073600	14.2	0.25	1.79	14	14.2	14	7803
1708987200	13.95	0.1	0.72	13.85	13.95	13.85	7150
1708728000	13.85	-0.1	-0.72	13.68	13.85	13.68	2253
1708641600	13.95	0.05	0.36	13.95	13.95	13.94	700
1708555200	13.9	0.05	0.36	13.75	13.92	13.75	5538
1708468800	13.85	0.1	0.73	13.97	13.99	13.85	3535
1708123200	13.75	0.08	0.59	13.84	13.84	13.69	3188
1708036800	13.67	0.02	0.15	13.68	13.71	13.5	5868
1707950400	13.65	0.08	0.59	13.67	13.67	13.65	1300
1707864000	13.57	-0.34	-2.44	13.91	13.91	13.57	4000
1707777600	13.91	0.17	1.24	13.75	13.91	13.6	2783
1707518400	13.74	-0.1	-0.72	13.74	13.74	13.57	2478
1707432000	13.84	-0.05	-0.36	13.92	13.92	13.84	6188
1707345600	13.89	0	0.00	13.89	13.89	13.89	0
1707259200	13.89	-0.08	-0.57	13.97	13.97	13.7	8298
1707172800	13.97	-0.08	-0.57	14	14.01	13.65	7892
1706913600	14.05	-0.05	-0.35	14.1	14.1	13.98	8088
1706827200	14.1	0.13	0.93	13.97	14.1	13.79	9498
1706740800	13.97	0.18	1.31	13.8	14	13.8	18308
1706654400	13.79	0.21	1.55	13.78	13.88	13.75	11103
1706568000	13.58	0.33	2.49	13.74	13.74	13.47	4305

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