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.N)
Brookfield Office Properties Inc (BPO.PR.N) Historical

BPO.PR.N Brookfield Office Properties Inc

11.58

-0.09 (-0.77%)

Last Updated: 15:15:05

Delayed by 15 minutes

BPO.PR.N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	11.67	0.07	0.60%	11.71	11.71	11.67	2,300
Apr 24 2024	11.60	0.24	2.11%	11.36	11.80	11.36	33,185
Apr 23 2024	11.36	0.05	0.44%	11.35	11.37	11.35	4,300
Apr 22 2024	11.31	-0.11	-0.96%	11.36	11.36	11.30	12,200
Apr 19 2024	11.42	0.09	0.79%	11.35	11.42	11.33	57,600
Apr 18 2024	11.33	0.07	0.62%	11.43	11.43	11.31	27,300
Apr 17 2024	11.26	-0.04	-0.35%	11.30	11.30	11.26	1,510
Apr 16 2024	11.30	0.04	0.36%	11.26	11.35	11.25	4,200
Apr 15 2024	11.26	-0.24	-2.09%	11.37	11.37	11.26	4,500
Apr 12 2024	11.50	0.10	0.88%	11.39	11.50	11.39	29,245
Apr 11 2024	11.40	0.07	0.62%	11.45	11.45	11.33	9,110
Apr 10 2024	11.33	-0.18	-1.56%	11.45	11.50	11.33	3,937
Apr 09 2024	11.51	0.12	1.05%	11.35	11.51	11.35	5,500
Apr 08 2024	11.39	0.14	1.24%	11.25	11.39	11.25	9,846
Apr 05 2024	11.25	0.05	0.45%	11.20	11.25	11.20	55,800
Apr 04 2024	11.20	-0.05	-0.44%	11.20	11.20	11.13	5,615
Apr 03 2024	11.25	0.11	0.99%	11.20	11.25	11.15	3,340
Apr 02 2024	11.14	-0.11	-0.98%	11.17	11.21	11.06	12,330
Apr 01 2024	11.25	0.03	0.27%	11.24	11.25	11.24	7,403
Mar 28 2024	11.22	0.07	0.63%	11.22	11.22	11.22	232
Mar 27 2024	11.15	0.15	1.36%	11.08	11.16	11.08	22,729
Mar 26 2024	11.00	-0.01	-0.09%	11.10	11.10	11.00	3,609
Mar 25 2024	11.01	0.01	0.09%	11.10	11.10	11.01	6,300
Mar 22 2024	11.00	0.02	0.18%	10.97	11.08	10.97	13,564
Mar 21 2024	10.98	0.08	0.73%	10.90	10.98	10.90	8,321
Mar 20 2024	10.90	0.05	0.46%	10.89	10.90	10.89	1,100
Mar 19 2024	10.85	0.00	0.00%	10.75	10.90	10.75	6,500
Mar 18 2024	10.85	0.00	0.00%	10.84	10.93	10.80	17,125
Mar 15 2024	10.85	0.06	0.56%	10.75	10.85	10.69	90,631
Mar 14 2024	10.79	-0.42	-3.75%	11.05	11.05	10.79	12,122
Mar 13 2024	11.21	0.04	0.36%	11.18	11.25	11.15	11,800
Mar 12 2024	11.17	0.08	0.72%	11.23	11.25	11.17	10,235
Mar 11 2024	11.09	0.39	3.64%	10.89	11.09	10.89	13,331
Mar 08 2024	10.70	0.10	0.94%	10.74	10.80	10.60	27,006
Mar 07 2024	10.60	0.09	0.86%	10.55	10.61	10.54	13,342
Mar 06 2024	10.51	0.11	1.06%	10.40	10.56	10.40	12,583
Mar 05 2024	10.40	0.10	0.97%	10.35	10.42	10.35	10,575
Mar 04 2024	10.30	0.12	1.18%	10.23	10.31	10.21	27,245
Mar 01 2024	10.18	0.09	0.89%	10.12	10.18	10.10	57,914
Feb 29 2024	10.09	-0.01	-0.10%	10.01	10.10	10.00	5,200
Feb 28 2024	10.10	0.00	0.00%	10.10	10.10	10.10	5,500
Feb 27 2024	10.10	0.10	1.00%	10.00	10.10	10.00	17,100
Feb 26 2024	10.00	0.04	0.40%	10.00	10.02	10.00	3,201
Feb 23 2024	9.96	0.01	0.10%	10.00	10.00	9.96	2,450
Feb 22 2024	9.95	0.05	0.51%	9.91	10.00	9.88	3,078
Feb 21 2024	9.90	0.00	0.00%	9.96	9.96	9.90	7,200
Feb 20 2024	9.90	0.01	0.10%	9.91	9.95	9.88	6,618
Feb 16 2024	9.89	0.03	0.30%	9.87	9.91	9.84	17,653
Feb 15 2024	9.86	0.11	1.13%	9.77	9.86	9.77	8,011
Feb 14 2024	9.75	0.16	1.67%	9.69	9.81	9.65	21,180
Feb 13 2024	9.59	-0.07	-0.72%	9.71	9.71	9.59	22,638
Feb 12 2024	9.66	0.16	1.68%	9.75	9.75	9.65	13,805
Feb 09 2024	9.50	0.09	0.96%	9.42	9.50	9.35	76,764
Feb 08 2024	9.41	-0.01	-0.11%	9.50	9.50	9.30	16,161
Feb 07 2024	9.42	0.00	0.00%	9.42	9.42	9.42	0
Feb 06 2024	9.42	-0.18	-1.88%	9.60	9.60	9.42	26,184
Feb 05 2024	9.60	0.07	0.73%	9.50	9.86	9.50	24,300
Feb 02 2024	9.53	0.02	0.21%	9.70	9.70	9.49	19,078
Feb 01 2024	9.51	-0.19	-1.96%	9.70	9.70	9.51	40,052
Jan 31 2024	9.70	-0.11	-1.12%	9.94	9.94	9.69	16,350
Jan 30 2024	9.81	0.05	0.51%	9.95	10.02	9.37	21,278
Jan 29 2024	9.76	-0.03	-0.31%	9.90	10.05	9.73	42,818

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