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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Brookfield Office Properties Inc (BPO.PR.X)

9.60

0.12

( 1.27% )

Updated: 14:20:20

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
1713908400	9.48	0	0.00	9.48	9.48	9.48	0
1713822000	9.48	0	0.00	9.48	9.48	9.48	0
1713562800	9.48	0	0.00	9.48	9.48	9.48	0
1713476400	9.48	0	0.00	9.48	9.48	9.48	1140
1713390000	9.48	0	0.00	9.48	9.48	9.48	0
1713303600	9.48	0.08	0.85	9.48	9.48	9.48	1000
1713217200	9.4	0	0.00	9.4	9.4	9.4	0
1712958000	9.4	0	0.00	9.55	9.55	9.4	1050
1712871600	9.4	0	0.00	9.4	9.4	9.4	50
1712785200	9.4	-0.2	-2.08	9.6	9.6	9.4	2350
1712698800	9.6	0	0.00	9.6	9.6	9.6	200
1712612400	9.6	0.2	2.13	9.6	9.6	9.6	200
1712353200	9.4	0	0.00	9.4	9.4	9.4	0
1712266800	9.4	-0.15	-1.57	9.61	9.61	9.4	1950
1712180400	9.55	0	0.00	9.55	9.55	9.55	0
1712094000	9.55	-0.12	-1.24	9.55	9.55	9.55	775
1712007600	9.67	0	0.00	9.67	9.67	9.67	100
1711662000	9.67	0	0.00	9.67	9.67	9.67	0
1711575600	9.67	0.12	1.26	9.55	9.67	9.55	700
1711489200	9.55	-0.05	-0.52	9.55	9.55	9.55	200
1711402800	9.6	0.1	1.05	9.6	9.6	9.6	200
1711143600	9.5	0.1	1.06	9.4	9.5	9.4	3500
1711057200	9.4	0.05	0.53	9.4	9.4	9.4	500
1710970800	9.35	0	0.00	9.35	9.35	9.35	500
1710884400	9.35	0.08	0.86	9.35	9.35	9.35	175
1710798000	9.27	0	0.00	9.27	9.27	9.27	0
1710538800	9.27	0.01	0.11	9.26	9.27	9.26	910
1710452400	9.26	-0.04	-0.43	9.35	9.35	9.26	1800
1710366000	9.3	0	0.00	9.3	9.3	9.3	0
1710279600	9.3	0.04	0.43	9.3	9.3	9.3	100
1710193200	9.26	0.07	0.76	9.3699999	9.3699999	9.25	3450
1709937600	9.19	0.08	0.88	9.28	9.35	9.19	1460
1709851200	9.11	0	0.00	9.11	9.11	9.11	50
1709764800	9.11	-0.19	-2.04	9.3	9.31	9.1	2895
1709678400	9.3	0.1	1.09	9.3	9.3	9.3	805
1709592000	9.2	0.05	0.55	9.2	9.2	9.2	400
1709332800	9.15	0.16	1.78	9.1	9.15	9.1	230
1709246400	8.99	-0.21	-2.28	9.07	9.07	8.99	6550
1709160000	9.2	-0.25	-2.65	9.25	9.25	9	13310
1709073600	9.45	0	0.00	9.45	9.45	9.45	50
1708987200	9.45	0.15	1.61	9.3	9.5	9.3	2400
1708728000	9.3	0.19	2.09	9.23	9.35	9.23	10100
1708641600	9.11	0	0.00	9.11	9.11	9.11	100
1708555200	9.11	-0.11	-1.19	9.25	9.25	9.11	350
1708468800	9.22	0.13	1.43	9.22	9.23	9.22	3200
1708123200	9.09	-0.02	-0.22	9.1	9.1	9	5000
1708036800	9.11	0.2	2.24	8.9	9.31	8.9	3123
1707950400	8.91	0.23	2.65	8.8	9	8.8	650
1707864000	8.68	-0.12	-1.36	8.75	8.75	8.68	600
1707777600	8.8	0.14	1.62	8.8	8.8	8.8	100
1707518400	8.66	-0.09	-1.03	8.7	8.7	8.66	1410
1707432000	8.75	-0.1	-1.13	8.68	8.75	8.67	1300
1707345600	8.85	-0.05	-0.56	8.95	9	8.85	1500
1707259200	8.9	0.3	3.49	8.8	8.9	8.75	2500
1707172800	8.6	0	0.00	8.6	8.6	8.6	50
1706913600	8.6	0	0.00	8.6	8.6	8.6	0
1706827200	8.6	0	0.00	8.6	8.6	8.6	0
1706740800	8.6	-0.1	-1.15	8.83	8.95	8.5	2100
1706654400	8.7	-0.3	-3.33	8.7899999	8.7899999	8.7	6695
1706568000	9	0	0.00	8.85	9.3	8.85	10999
1706308800	9	0.2	2.27	9	9	9	5100
1706222400	8.8	0.15	1.73	8.89	8.9	8.8	10300
1706136000	8.65	0	0.00	8.7	8.8	8.65	8500

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