ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BPO.PR.P Brookfield Office Properties Inc

10.54
-0.60 (-5.39%)
Jun 17 2024 - Closed
Delayed by 15 minutes

BPO.PR.P Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 11.14 -0.54 -4.62% 11.39 11.39 11.14 7,143
Jun 13 2024 11.68 0.12 1.04% 11.60 11.68 11.48 4,663
Jun 12 2024 11.56 -0.13 -1.11% 11.74 11.75 11.56 11,551
Jun 11 2024 11.69 -0.07 -0.60% 11.65 11.75 11.65 2,800
Jun 10 2024 11.76 0.45 3.98% 11.35 11.80 11.35 13,739
Jun 07 2024 11.31 -0.26 -2.25% 11.32 11.45 11.23 6,920
Jun 06 2024 11.57 -0.08 -0.69% 11.50 11.74 11.50 8,293
Jun 05 2024 11.65 0.00 0.00% 11.65 11.65 11.65 300
Jun 04 2024 11.65 0.00 0.00% 11.65 11.65 11.65 100
Jun 03 2024 11.65 -0.03 -0.26% 11.65 11.65 11.65 2,770
May 31 2024 11.68 0.06 0.52% 11.51 11.68 11.51 2,380
May 30 2024 11.62 -0.11 -0.94% 11.51 11.62 11.51 960
May 29 2024 11.73 -0.01 -0.09% 11.77 11.82 11.73 5,698
May 28 2024 11.74 -0.14 -1.18% 11.70 11.74 11.50 10,062
May 27 2024 11.88 -0.02 -0.17% 11.85 11.88 11.70 7,764
May 24 2024 11.90 0.02 0.17% 11.71 11.95 11.71 13,339
May 23 2024 11.88 0.38 3.30% 11.72 11.92 11.56 6,842
May 22 2024 11.50 -0.09 -0.78% 11.59 11.60 11.50 5,100
May 21 2024 11.59 -0.35 -2.93% 11.86 11.86 11.59 5,736
May 17 2024 11.94 -0.03 -0.25% 11.84 11.94 11.84 89,500
May 16 2024 11.97 0.00 0.00% 11.97 11.97 11.97 186
May 15 2024 11.97 -0.02 -0.17% 11.76 11.97 11.76 600
May 14 2024 11.99 0.10 0.84% 11.95 12.00 11.85 35,000
May 13 2024 11.89 -0.01 -0.08% 11.89 12.00 11.85 7,116
May 10 2024 11.90 -0.01 -0.08% 12.22 12.22 11.90 7,130
May 09 2024 11.91 0.13 1.10% 11.73 11.95 11.73 3,132
May 08 2024 11.78 -0.11 -0.93% 11.91 11.91 11.75 18,526
May 07 2024 11.89 -0.41 -3.33% 11.98 11.98 11.89 4,933
May 06 2024 12.30 0.45 3.80% 11.75 12.30 11.75 9,172
May 03 2024 11.85 -0.10 -0.84% 11.96 11.99 11.84 6,131
May 02 2024 11.95 0.11 0.93% 11.85 11.95 11.85 2,500
May 01 2024 11.84 -0.02 -0.17% 11.76 11.84 11.71 5,351
Apr 30 2024 11.86 -0.08 -0.67% 11.76 11.86 11.75 4,200
Apr 29 2024 11.94 0.13 1.10% 11.85 11.94 11.83 10,126
Apr 26 2024 11.81 -0.04 -0.34% 11.81 11.81 11.81 58,764
Apr 25 2024 11.85 0.03 0.25% 11.90 11.90 11.81 2,710
Apr 24 2024 11.82 0.27 2.34% 11.69 12.00 11.69 12,911
Apr 23 2024 11.55 0.10 0.87% 11.50 11.68 11.50 3,360
Apr 22 2024 11.45 -0.18 -1.55% 11.49 11.49 11.31 4,745
Apr 19 2024 11.63 -0.01 -0.09% 11.54 11.63 11.51 7,500
Apr 18 2024 11.64 0.18 1.57% 11.64 11.64 11.64 858
Apr 17 2024 11.46 -0.25 -2.13% 11.60 11.64 11.46 12,668
Apr 16 2024 11.71 0.06 0.52% 11.13 11.71 11.13 4,920
Apr 15 2024 11.65 -0.15 -1.27% 11.80 11.80 11.65 10,300
Apr 12 2024 11.80 -0.03 -0.25% 11.95 11.95 11.58 2,825
Apr 11 2024 11.83 0.12 1.02% 11.75 11.83 11.50 4,980
Apr 10 2024 11.71 -0.22 -1.84% 11.75 11.76 11.71 2,823
Apr 09 2024 11.93 0.23 1.97% 11.72 11.93 11.69 8,075
Apr 08 2024 11.70 0.10 0.86% 11.73 11.73 11.70 2,900
Apr 05 2024 11.60 0.05 0.43% 11.63 11.63 11.55 2,200
Apr 04 2024 11.55 0.00 0.00% 11.58 11.62 11.54 98,331
Apr 03 2024 11.55 -0.05 -0.43% 11.50 11.74 11.49 6,969
Apr 02 2024 11.60 -0.05 -0.43% 11.52 11.69 11.52 1,595
Apr 01 2024 11.65 -0.02 -0.17% 11.74 11.74 11.65 2,208
Mar 28 2024 11.67 0.07 0.60% 11.80 11.81 11.67 2,580
Mar 27 2024 11.60 0.20 1.75% 11.76 11.76 11.60 1,821
Mar 26 2024 11.40 0.00 0.00% 11.40 11.48 11.40 3,800
Mar 25 2024 11.40 -0.03 -0.26% 11.47 11.48 11.40 9,085
Mar 22 2024 11.43 -0.05 -0.44% 11.47 11.48 11.43 2,200
Mar 21 2024 11.48 0.18 1.59% 11.48 11.48 11.30 10,538
Mar 20 2024 11.30 -0.05 -0.44% 11.30 11.30 11.29 3,900
Mar 19 2024 11.35 0.05 0.44% 11.32 11.35 11.30 2,700

Your Recent History

Delayed Upgrade Clock