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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Brookfield Office Properties Inc (BPO.PR.P)

11.64

0.18

(1.57%)

Closed April 19 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
1713476400	11.64	0.18	1.57	11.64	11.64	11.64	858
1713390000	11.46	-0.25	-2.13	11.6	11.64	11.46	12668
1713303600	11.71	0.06	0.52	11.13	11.71	11.13	4920
1713217200	11.65	-0.15	-1.27	11.8	11.8	11.65	10300
1712958000	11.8	-0.03	-0.25	11.95	11.95	11.58	2825
1712871600	11.83	0.12	1.02	11.75	11.83	11.5	4980
1712785200	11.71	-0.22	-1.84	11.75	11.76	11.71	2823
1712698800	11.93	0.23	1.97	11.72	11.93	11.69	8075
1712612400	11.7	0.1	0.86	11.73	11.73	11.7	2900
1712353200	11.6	0.05	0.43	11.63	11.63	11.55	2200
1712266800	11.55	0	0.00	11.58	11.62	11.54	98331
1712180400	11.55	-0.05	-0.43	11.5	11.74	11.49	6969
1712094000	11.6	-0.05	-0.43	11.52	11.69	11.52	1595
1712007600	11.65	-0.02	-0.17	11.74	11.74	11.65	2208
1711662000	11.67	0.07	0.60	11.8	11.81	11.67	2580
1711575600	11.6	0.2	1.75	11.76	11.76	11.6	1821
1711489200	11.4	0	0.00	11.4	11.48	11.4	3800
1711402800	11.4	-0.03	-0.26	11.47	11.48	11.4	9085
1711143600	11.43	-0.05	-0.44	11.47	11.48	11.43	2200
1711057200	11.48	0.18	1.59	11.48	11.48	11.3	10538
1710970800	11.3	-0.05	-0.44	11.3	11.3	11.29	3900
1710884400	11.35	0.05	0.44	11.32	11.35	11.3	2700
1710798000	11.3	0	0.00	11.4	11.41	11.3	33475
1710538800	11.3	0.11	0.98	11.31	11.31	11.3	200
1710452400	11.19	-0.69	-5.81	11.8	11.8	11.19	4970
1710366000	11.88	0.23	1.97	11.7	11.88	11.65	7201
1710279600	11.65	0.14	1.22	12.04	12.04	11.6	10150
1710193200	11.51	0.03	0.26	11.3	11.51	11.3	9679
1709937600	11.48	0.38	3.42	11.01	11.48	11	28400
1709851200	11.1	0.2	1.83	10.88	11.1	10.88	11600
1709764800	10.9	0.2	1.87	10.67	10.9	10.67	7290
1709678400	10.7	0.06	0.56	10.72	10.72	10.64	28930
1709592000	10.64	0.15	1.43	10.55	10.64	10.49	6190
1709332800	10.49	0.19	1.84	10.4	10.59	10.39	5610
1709246400	10.3	0	0.00	10.35	10.35	10.3	18900
1709160000	10.3	-0.05	-0.48	10.35	10.35	10.3	4300
1709073600	10.35	0.02	0.19	10.39	10.39	10.32	12601
1708987200	10.33	0.12	1.18	10.25	10.33	10.25	1854
1708728000	10.21	0.06	0.59	10.2	10.21	10.2	400
1708641600	10.15	0.04	0.40	10.2	10.2	10.11	5535
1708555200	10.11	-0.09	-0.88	10.2	10.23	10.11	3150
1708468800	10.2	0.12	1.19	10.1	10.2	10.1	13943
1708123200	10.08	0.15	1.51	9.99	10.1	9.96	21092
1708036800	9.93	0.06	0.61	9.8699999	9.93	9.8699999	5532
1707950400	9.8699999	0.12	1.23	9.91	9.91	9.8699999	6855
1707864000	9.75	-0.1	-1.02	9.85	9.85	9.75	12917
1707777600	9.85	0.05	0.51	9.81	9.86	9.8	12268
1707518400	9.8	0.17	1.77	9.63	9.81	9.63	44568
1707432000	9.63	0.01	0.10	9.6199999	9.77	9.56	36201
1707345600	9.6199999	-0.05	-0.52	9.67	9.7	9.6199999	23541
1707259200	9.67	0.02	0.21	9.7	9.74	9.67	64388
1707172800	9.65	-0.27	-2.72	9.9	9.99	9.65	37019
1706913600	9.92	0.17	1.74	9.65	9.92	9.65	24570
1706827200	9.75	0.04	0.41	9.72	9.84	9.7	73906
1706740800	9.71	0.18	1.89	9.84	9.91	9.71	9613
1706654400	9.53	-0.37	-3.74	9.9	10.06	9.5	47877
1706568000	9.9	0.01	0.10	9.89	9.95	9.85	34700
1706308800	9.89	0.36	3.78	9.53	9.89	9.53	18258
1706222400	9.53	-0.26	-2.66	10.37	10.37	9.53	7939
1706136000	9.7899999	0.35	3.71	9.45	9.7899999	9.45	16598
1706049600	9.44	0.29	3.17	9.44	9.55	9.1	15476
1705963200	9.15	0.6	7.02	8.66	9.21	8.65	23005
1705704000	8.55	0.51	6.34	8.06	8.55	7.91	493821

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