BPO.PR.G

Brookfield Office Proper... Historical Data

BPO.PR.G Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 20.20 0.14 0.7% 20.25 20.25 20.08 5,535
Jan 26 2023 20.06 0.00 0.0% 20.06 20.06 20.06 0
Jan 25 2023 20.06 -0.20 -0.99% 20.21 20.21 20.06 3,790
Jan 24 2023 20.26 -0.19 -0.93% 20.63 20.68 20.26 2,800
Jan 23 2023 20.45 0.20 0.99% 20.50 20.50 20.15 6,273
Jan 20 2023 20.25 -0.20 -0.98% 20.45 20.45 20.25 6,400
Jan 19 2023 20.45 -0.04 -0.2% 20.60 20.60 20.45 4,900
Jan 18 2023 20.49 -0.07 -0.34% 20.60 20.60 20.49 5,575
Jan 17 2023 20.56 0.10 0.49% 21.03 21.04 20.56 1,400
Jan 16 2023 20.46 0.04 0.2% 20.81 20.81 20.46 3,200
Jan 13 2023 20.42 -0.18 -0.87% 20.58 20.58 20.42 2,048
Jan 12 2023 20.60 -0.15 -0.72% 20.67 20.77 20.60 13,405
Jan 11 2023 20.75 0.05 0.24% 20.86 20.86 20.65 6,300
Jan 10 2023 20.70 0.00 0.0% 20.70 20.70 20.70 0
Jan 09 2023 20.70 0.38 1.87% 20.41 20.70 20.41 2,986
Jan 06 2023 20.32 0.26 1.3% 20.25 20.61 20.25 6,300
Jan 05 2023 20.06 0.06 0.3% 20.06 20.06 20.06 100
Jan 04 2023 20.00 0.41 2.09% 19.96 20.00 19.61 2,461
Jan 03 2023 19.59 0.35 1.82% 19.31 19.59 19.30 3,995
Jan 02 2023 19.24 0.00 +0.00% 19.23 19.24 19.23 0
Dec 30 2022 19.24 0.16 0.84% 19.23 19.24 19.23 957
Dec 29 2022 19.08 0.22 1.17% 18.93 19.08 18.93 1,853
Dec 28 2022 18.86 0.01 0.05% 19.26 19.26 18.80 3,170
Dec 27 2022 18.85 0.00 +0.00% 18.67 18.85 18.67 0
Dec 26 2022 18.85 0.00 +0.00% 18.67 18.85 18.67 0
Dec 23 2022 18.85 0.03 0.16% 18.67 18.85 18.67 9,500
Dec 22 2022 18.82 -0.25 -1.31% 19.08 19.35 18.82 5,539
Dec 21 2022 19.07 0.07 0.37% 19.38 19.38 19.07 6,603
Dec 20 2022 19.00 -0.07 -0.37% 19.19 19.20 18.90 7,099
Dec 19 2022 19.07 -0.44 -2.26% 19.30 19.55 19.07 16,108
Dec 16 2022 19.51 -0.58 -2.89% 19.92 19.92 19.30 10,143
Dec 15 2022 20.09 0.24 1.21% 19.86 20.09 19.76 2,500
Dec 14 2022 19.85 -0.54 -2.65% 19.90 20.00 19.85 7,349
Dec 13 2022 20.39 0.76 3.87% 19.76 20.39 19.75 7,120
Dec 12 2022 19.63 -0.77 -3.77% 20.50 20.50 19.61 7,600
Dec 09 2022 20.40 0.00 0.0% 20.40 20.40 20.40 0
Dec 08 2022 20.40 -0.37 -1.78% 20.66 20.66 20.40 13,047
Dec 07 2022 20.77 0.08 0.39% 20.77 20.77 20.77 725
Dec 06 2022 20.69 0.01 0.05% 20.69 20.73 20.65 6,593
Dec 05 2022 20.68 0.11 0.53% 20.68 20.69 20.60 12,607
Dec 02 2022 20.57 0.00 0.0% 20.57 20.57 20.57 0
Dec 01 2022 20.57 0.14 0.69% 20.50 20.57 20.25 4,800
Nov 30 2022 20.43 0.18 0.89% 20.38 20.43 20.15 1,500
Nov 29 2022 20.25 0.40 2.02% 20.27 20.30 20.09 6,792
Nov 28 2022 19.85 -0.21 -1.05% 20.19 20.35 19.81 9,315
Nov 25 2022 20.06 -0.23 -1.13% 20.29 20.35 20.01 5,300
Nov 25 2022 20.29 0.00 0.0% 20.29 20.29 20.29 0
Nov 24 2022 20.29 0.00 0.0% 20.30 20.30 20.29 4,732
Nov 23 2022 20.29 0.01 0.05% 20.30 20.30 20.29 4,090
Nov 22 2022 20.28 0.18 0.9% 20.11 20.28 19.97 14,717
Nov 21 2022 20.10 0.00 +0.00% 20.49 20.49 20.10 0
Nov 21 2022 20.10 -0.40 -1.95% 20.49 20.49 20.10 4,234
Nov 18 2022 20.50 -0.01 -0.05% 20.53 20.53 20.35 8,101
Nov 17 2022 20.51 -0.05 -0.24% 20.90 20.95 20.51 2,500
Nov 16 2022 20.56 -0.42 -2.0% 20.85 20.90 20.55 5,900
Nov 15 2022 20.98 0.19 0.91% 21.00 21.30 20.51 14,808
Nov 14 2022 20.79 -0.31 -1.47% 21.37 21.37 20.75 3,800
Nov 11 2022 21.10 0.10 0.48% 21.20 21.20 21.10 2,800
Nov 10 2022 21.00 0.39 1.89% 21.00 21.00 21.00 3,000
Nov 09 2022 20.61 -0.69 -3.24% 21.24 21.24 20.61 1,100
Nov 08 2022 21.30 0.00 0.0% 21.30 21.30 21.30 0
Nov 07 2022 21.30 0.01 0.05% 21.30 21.30 21.30 500
Nov 04 2022 21.29 0.00 +0.00% 21.29 21.29 21.29 0
Nov 04 2022 21.29 0.00 0.0% 21.29 21.29 21.29 0
Nov 03 2022 21.29 -0.29 -1.34% 21.58 21.58 21.29 3,200
Nov 02 2022 21.58 -0.15 -0.69% 21.79 21.79 21.58 1,300
Nov 01 2022 21.73 -0.11 -0.5% 21.80 21.80 21.73 1,400
Oct 31 2022 21.84 0.00 0.0% 21.84 21.84 21.84 0
Your Recent History
TSX
BPO.PR.G
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 09:08:00