Register to chat with like-minded investors on our interactive forums.

Get Started

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

BPO.PR.I Brookfield Office Properties Inc

13.96

0.51 (3.79%)

Apr 24 2024 - Closed

Delayed by 15 minutes

BPO.PR.I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	13.45	-0.55	-3.93%	13.45	13.45	13.45	700
Apr 22 2024	14.00	-0.17	-1.20%	14.01	14.01	14.00	4,050
Apr 19 2024	14.17	-0.30	-2.07%	14.11	14.17	14.11	1,500
Apr 18 2024	14.47	0.08	0.56%	14.64	14.64	14.20	400
Apr 17 2024	14.39	-0.06	-0.42%	14.47	14.50	14.39	3,120
Apr 16 2024	14.45	-0.15	-1.03%	14.46	14.46	14.42	17,700
Apr 15 2024	14.60	-0.05	-0.34%	14.55	14.61	14.55	4,200
Apr 12 2024	14.65	-0.05	-0.34%	14.70	14.70	14.65	4,078
Apr 11 2024	14.70	-0.05	-0.34%	14.70	14.70	14.70	600
Apr 10 2024	14.75	0.00	0.00%	14.70	14.77	14.70	27,100
Apr 09 2024	14.75	0.15	1.03%	14.67	14.75	14.67	7,714
Apr 08 2024	14.60	0.00	0.00%	14.59	14.60	14.56	2,450
Apr 05 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Apr 04 2024	14.60	0.04	0.27%	14.56	14.60	14.56	2,343
Apr 03 2024	14.56	-0.13	-0.88%	14.56	14.60	14.56	5,050
Apr 02 2024	14.69	0.09	0.62%	14.60	14.75	14.60	2,100
Apr 01 2024	14.60	0.10	0.69%	14.70	14.70	14.60	1,421
Mar 28 2024	14.50	0.04	0.28%	14.60	14.60	14.40	4,500
Mar 27 2024	14.46	0.04	0.28%	14.42	14.46	14.40	2,780
Mar 26 2024	14.42	0.07	0.49%	14.40	14.42	14.40	1,448
Mar 25 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Mar 22 2024	14.35	0.06	0.42%	14.36	14.36	14.35	1,300
Mar 21 2024	14.29	-0.05	-0.35%	14.35	14.40	14.29	2,375
Mar 20 2024	14.34	0.04	0.28%	14.20	14.34	14.07	2,300
Mar 19 2024	14.30	-0.05	-0.35%	14.30	14.30	14.30	1,100
Mar 18 2024	14.35	0.10	0.70%	14.25	14.35	14.25	2,755
Mar 15 2024	14.25	0.00	0.00%	14.25	14.25	14.15	2,200
Mar 14 2024	14.25	-0.49	-3.32%	14.40	14.40	14.25	4,438
Mar 13 2024	14.74	0.34	2.36%	14.40	14.74	14.40	2,800
Mar 12 2024	14.40	0.10	0.70%	14.40	14.45	14.30	5,476
Mar 11 2024	14.30	0.30	2.14%	13.95	14.32	13.95	6,700
Mar 08 2024	14.00	0.25	1.82%	13.83	14.00	13.75	9,000
Mar 07 2024	13.75	0.00	0.00%	13.70	13.75	13.70	800
Mar 06 2024	13.75	0.20	1.48%	13.38	13.75	13.38	7,680
Mar 05 2024	13.55	0.00	0.00%	13.53	13.55	13.53	2,617
Mar 04 2024	13.55	-0.08	-0.59%	13.42	13.64	13.40	1,000
Mar 01 2024	13.63	0.13	0.96%	13.63	13.63	13.63	100
Feb 29 2024	13.50	0.15	1.12%	13.30	13.50	13.30	13,044
Feb 28 2024	13.35	0.05	0.38%	13.31	13.35	13.25	3,800
Feb 27 2024	13.30	0.02	0.15%	13.37	13.37	13.30	4,045
Feb 26 2024	13.28	0.02	0.15%	13.22	13.34	13.22	1,150
Feb 23 2024	13.26	-0.04	-0.30%	13.30	13.30	13.26	1,679
Feb 22 2024	13.30	0.03	0.23%	13.39	13.39	13.30	967
Feb 21 2024	13.27	0.17	1.30%	13.10	13.27	13.10	4,078
Feb 20 2024	13.10	0.05	0.38%	13.10	13.15	13.10	4,819
Feb 16 2024	13.05	0.05	0.38%	13.05	13.05	13.03	2,444
Feb 15 2024	13.00	0.00	0.00%	13.05	13.05	13.00	1,735
Feb 14 2024	13.00	0.05	0.39%	12.94	13.00	12.90	2,975
Feb 13 2024	12.95	-0.19	-1.45%	13.15	13.15	12.95	1,444
Feb 12 2024	13.14	0.29	2.26%	12.96	13.14	12.95	800
Feb 09 2024	12.85	-0.11	-0.85%	12.96	12.96	12.80	3,772
Feb 08 2024	12.96	-0.10	-0.77%	13.10	13.10	12.95	2,439
Feb 07 2024	13.06	0.11	0.85%	13.00	13.19	12.95	3,661
Feb 06 2024	12.95	0.00	0.00%	13.08	13.09	12.95	6,604
Feb 05 2024	12.95	-0.45	-3.36%	13.24	13.29	12.95	8,468
Feb 02 2024	13.40	0.01	0.07%	13.40	13.40	13.21	2,166
Feb 01 2024	13.39	0.29	2.21%	13.16	13.39	13.15	2,744
Jan 31 2024	13.10	-0.15	-1.13%	13.31	13.31	13.10	5,147
Jan 30 2024	13.25	0.25	1.92%	13.00	13.40	13.00	15,145
Jan 29 2024	13.00	0.30	2.36%	12.57	13.10	12.57	4,270
Jan 26 2024	12.70	0.35	2.83%	12.36	12.70	12.35	10,727
Jan 25 2024	12.35	0.29	2.40%	12.06	12.39	12.06	12,824

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