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

BPO.PR.I

Brookfield Office Proper... Historical Data

BPO.PR.I Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 19.71 0.01 0.05% 19.80 19.80 19.71 2,635
Jan 26 2023 19.70 0.20 1.03% 19.78 19.78 19.70 1,250
Jan 25 2023 19.50 -0.22 -1.12% 19.70 19.70 19.45 5,870
Jan 24 2023 19.72 -0.06 -0.3% 19.95 19.95 19.72 3,410
Jan 23 2023 19.78 -0.02 -0.1% 19.80 19.90 19.75 3,100
Jan 20 2023 19.80 -0.10 -0.5% 19.95 19.95 19.68 7,972
Jan 19 2023 19.90 0.08 0.4% 19.86 20.00 19.85 5,439
Jan 18 2023 19.82 0.02 0.1% 19.87 19.88 19.82 1,300
Jan 17 2023 19.80 -0.05 -0.25% 19.62 20.00 19.62 1,900
Jan 16 2023 19.85 -0.10 -0.5% 19.95 19.95 19.85 2,200
Jan 13 2023 19.95 0.00 0.0% 19.95 19.95 19.80 2,316
Jan 12 2023 19.95 -0.05 -0.25% 20.10 20.10 19.95 1,200
Jan 11 2023 20.00 -0.08 -0.4% 20.08 20.08 19.95 14,945
Jan 10 2023 20.08 0.10 0.5% 20.00 20.08 19.80 5,250
Jan 09 2023 19.98 0.31 1.58% 19.82 20.00 19.82 1,950
Jan 06 2023 19.67 0.56 2.93% 19.30 20.10 19.30 11,600
Jan 05 2023 19.11 -0.04 -0.21% 19.08 19.15 19.08 1,203
Jan 04 2023 19.15 0.45 2.41% 18.70 19.15 18.70 2,132
Jan 03 2023 18.70 0.05 0.27% 18.75 18.75 18.70 802
Jan 02 2023 18.65 0.00 +0.00% 18.75 18.75 18.50 0
Dec 30 2022 18.65 0.11 0.59% 18.75 18.75 18.50 5,618
Dec 29 2022 18.54 0.24 1.31% 18.45 18.60 18.45 1,000
Dec 28 2022 18.30 0.04 0.22% 18.25 18.80 18.25 28,490
Dec 27 2022 18.26 0.00 +0.00% 18.30 18.31 18.04 0
Dec 26 2022 18.26 0.00 +0.00% 18.30 18.31 18.04 0
Dec 23 2022 18.26 -0.04 -0.22% 18.30 18.31 18.04 12,650
Dec 22 2022 18.30 -0.45 -2.4% 18.56 18.65 18.29 19,700
Dec 21 2022 18.75 0.18 0.97% 18.87 19.00 18.50 32,126
Dec 20 2022 18.57 0.16 0.87% 18.50 18.57 18.25 12,281
Dec 19 2022 18.41 -0.34 -1.81% 18.75 18.85 18.41 23,500
Dec 16 2022 18.75 -0.36 -1.88% 19.00 19.00 18.70 5,396
Dec 15 2022 19.11 -0.19 -0.98% 19.35 19.35 19.00 18,400
Dec 14 2022 19.30 -0.20 -1.03% 19.39 19.40 19.25 10,543
Dec 13 2022 19.50 0.01 0.05% 19.55 19.75 19.50 19,357
Dec 12 2022 19.49 -0.20 -1.02% 19.54 19.75 19.49 11,020
Dec 09 2022 19.69 0.00 0.0% 19.69 19.69 19.69 0
Dec 08 2022 19.69 -0.31 -1.55% 20.23 20.23 19.69 13,000
Dec 07 2022 20.00 0.05 0.25% 19.95 20.00 19.84 759
Dec 06 2022 19.95 0.15 0.76% 19.95 20.00 19.85 17,561
Dec 05 2022 19.80 0.08 0.41% 20.38 20.38 19.60 6,750
Dec 02 2022 19.72 0.00 0.0% 19.72 19.72 19.72 0
Dec 01 2022 19.72 -0.02 -0.1% 19.70 19.72 19.62 2,100
Nov 30 2022 19.74 0.69 3.62% 19.25 19.75 19.25 16,026
Nov 29 2022 19.05 -0.15 -0.78% 19.20 19.20 19.00 7,278
Nov 28 2022 19.20 -0.13 -0.67% 19.33 19.33 19.15 14,600
Nov 25 2022 19.33 -0.17 -0.87% 19.40 19.40 19.33 8,500
Nov 25 2022 19.50 0.00 0.0% 19.50 19.50 19.50 0
Nov 24 2022 19.50 -0.08 -0.41% 19.58 19.58 19.50 4,875
Nov 23 2022 19.58 0.02 0.1% 19.55 19.58 19.55 2,015
Nov 22 2022 19.56 -0.19 -0.96% 19.75 19.75 19.51 5,698
Nov 21 2022 19.75 -0.06 -0.3% 19.90 19.90 19.75 5,812
Nov 18 2022 19.81 -0.09 -0.45% 20.00 20.00 19.81 9,548
Nov 17 2022 19.90 -0.10 -0.5% 20.00 20.25 19.90 4,500
Nov 16 2022 20.00 -0.27 -1.33% 20.38 20.38 19.77 6,494
Nov 15 2022 20.27 0.17 0.85% 20.20 20.27 20.20 3,487
Nov 14 2022 20.10 -0.30 -1.47% 20.41 20.41 20.10 9,554
Nov 11 2022 20.40 -0.04 -0.2% 20.50 20.50 20.35 4,100
Nov 10 2022 20.44 -0.01 -0.05% 20.31 20.44 20.30 7,100
Nov 09 2022 20.45 -0.30 -1.45% 20.75 20.79 20.45 3,200
Nov 08 2022 20.75 -0.25 -1.19% 21.00 21.00 20.75 5,869
Nov 07 2022 21.00 -0.25 -1.18% 21.35 21.35 21.00 4,969
Nov 04 2022 21.25 0.00 +0.00% 21.20 21.25 21.20 0
Nov 04 2022 21.25 0.04 0.19% 21.20 21.25 21.20 2,800
Nov 03 2022 21.21 -0.19 -0.89% 21.21 21.32 21.14 1,625
Nov 02 2022 21.40 0.10 0.47% 21.30 21.40 21.20 5,310
Nov 01 2022 21.30 0.10 0.47% 21.40 21.50 21.25 6,833
Oct 31 2022 21.20 0.10 0.47% 21.30 21.30 21.16 6,300
Your Recent History
TSX
BPO.PR.I
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 08:55:31