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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Brookfield Office Properties Inc (BPO.PR.R)

11.80

-0.04

(-0.337838%)

Closed April 23 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
1713822000	11.84	-0.11	-0.92	11.88	11.88	11.84	1200
1713562800	11.95	0	0.00	11.95	11.95	11.95	3430
1713476400	11.95	0.07	0.59	11.97	11.97	11.92	202700
1713390000	11.88	-0.03	-0.25	11.97	11.97	11.88	76750
1713303600	11.91	0.03	0.25	11.86	11.95	11.86	6600
1713217200	11.88	-0.02	-0.17	11.92	11.92	11.86	15837
1712958000	11.9	0.02	0.17	11.84	11.9	11.84	822
1712871600	11.88	0.02	0.17	11.84	11.92	11.84	1500
1712785200	11.86	-0.24	-1.98	12.09	12.09	11.86	4250
1712698800	12.1	0.15	1.26	11.95	12.15	11.95	76590
1712612400	11.95	0.06	0.50	11.83	11.95	11.83	19100
1712353200	11.89	0.09	0.76	11.82	11.89	11.82	52200
1712266800	11.8	0.05	0.43	11.77	11.8	11.75	27289
1712180400	11.75	0	0.00	11.84	11.84	11.75	1400
1712094000	11.75	-0.07	-0.59	11.81	11.82	11.75	4400
1712007600	11.82	0.04	0.34	11.78	11.83	11.78	5379
1711662000	11.78	0.08	0.68	11.8	11.8	11.7	3816
1711575600	11.7	-0.04	-0.34	11.74	11.81	11.65	9562
1711489200	11.74	0.09	0.77	11.65	11.74	11.65	6000
1711402800	11.65	0.02	0.17	11.63	11.65	11.63	2900
1711143600	11.63	0.04	0.35	11.63	11.63	11.62	3700
1711057200	11.59	0.1	0.87	11.56	11.59	11.55	9200
1710970800	11.49	0.04	0.35	11.44	11.5	11.41	4750
1710884400	11.45	0.03	0.26	11.44	11.45	11.44	3300
1710798000	11.42	0.11	0.97	11.4	11.48	11.4	53700
1710538800	11.31	-0.17	-1.48	11.36	11.36	11.31	10400
1710452400	11.48	-0.2	-1.71	11.77	11.77	11.35	24700
1710366000	11.68	-0.02	-0.17	11.56	11.79	11.56	5802
1710279600	11.7	0.01	0.09	11.84	11.84	11.7	4400
1710193200	11.69	0.32	2.81	11.4	11.69	11.4	16705
1709937600	11.37	0.23	2.06	11.23	11.37	11.23	13000
1709851200	11.14	-0.01	-0.09	11.02	11.14	10.88	8300
1709764800	11.15	0.25	2.29	10.98	11.15	10.98	10752
1709678400	10.9	0.04	0.37	10.9	10.9	10.9	116350
1709592000	10.86	0.17	1.59	10.77	10.86	10.72	13815
1709332800	10.69	0.07	0.66	10.69	10.69	10.65	13500
1709246400	10.62	0.02	0.19	10.65	10.65	10.62	3238
1709160000	10.6	0	0.00	10.6	10.6	10.6	2300
1709073600	10.6	0.05	0.47	10.61	10.61	10.5	10841
1708987200	10.55	0.14	1.34	10.57	10.57	10.55	5366
1708728000	10.41	0.03	0.29	10.48	10.48	10.41	900
1708641600	10.38	-0.01	-0.10	10.36	10.53	10.35	13896
1708555200	10.39	0.09	0.87	10.47	10.5	10.25	19316
1708468800	10.3	0.11	1.08	10.2	10.33	10.2	13180
1708123200	10.19	0.01	0.10	10.1	10.19	10	10000
1708036800	10.18	0.13	1.29	10.18	10.18	10.17	3871
1707950400	10.05	0.05	0.50	10.08	10.08	9.99	15690
1707864000	10	-0.04	-0.40	10.06	10.08	10	4850
1707777600	10.04	0.16	1.62	10.14	10.14	10.04	2585
1707518400	9.88	0.02	0.20	9.98	10	9.88	12766
1707432000	9.86	-0.04	-0.40	9.77	9.95	9.77	6232
1707345600	9.9	0.03	0.30	10.08	10.08	9.9	23206
1707259200	9.8699999	-0.02	-0.20	9.94	10.1	9.8699999	19240
1707172800	9.89	-0.15	-1.49	10.16	10.16	9.89	37360
1706913600	10.04	0.4	4.15	9.94	10.16	9.94	9806
1706827200	9.64	-0.31	-3.12	10.01	10.15	9.64	34173
1706740800	9.95	0.13	1.32	10	10.1	9.93	22340
1706654400	9.82	-0.28	-2.77	10.1	10.5	9.82	24102
1706568000	10.1	0.01	0.10	10.07	10.35	10.04	23411
1706308800	10.09	0.35	3.59	9.6199999	10.1	9.6	13781
1706222400	9.74	-0.16	-1.62	9.71	9.85	9.7	6225
1706136000	9.9	0.16	1.64	9.7	9.9	9.7	13230
1706049600	9.74	0.38	4.06	9.56	9.75	9.52	14117

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