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

BPO.PR.A Brookfield Office Properties Inc

13.41

-0.04 (-0.30%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BPO.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	13.41	-0.04	-0.30%	13.45	13.50	13.41	3,100
Jun 27 2024	13.45	0.10	0.75%	13.40	13.49	13.40	30,072
Jun 26 2024	13.35	0.00	0.00%	13.35	13.35	13.35	2,097
Jun 25 2024	13.35	0.03	0.23%	13.39	13.39	13.35	1,200
Jun 24 2024	13.32	0.17	1.29%	13.24	13.32	13.20	2,700
Jun 21 2024	13.15	0.23	1.78%	12.94	13.15	12.94	1,350
Jun 20 2024	12.92	0.02	0.16%	12.81	13.05	12.80	8,521
Jun 19 2024	12.90	-0.01	-0.08%	13.00	13.00	12.90	9,980
Jun 18 2024	12.91	0.13	1.02%	12.79	13.15	12.79	8,148
Jun 17 2024	12.78	-0.59	-4.41%	13.34	13.34	12.65	22,332
Jun 14 2024	13.37	-0.21	-1.55%	13.29	13.50	13.13	13,037
Jun 13 2024	13.58	0.00	0.00%	13.50	13.58	13.41	5,200
Jun 12 2024	13.58	0.08	0.59%	13.88	13.88	13.39	7,200
Jun 11 2024	13.50	-0.24	-1.75%	13.65	13.65	13.50	2,200
Jun 10 2024	13.74	0.49	3.70%	13.34	13.74	13.34	5,801
Jun 07 2024	13.25	-0.41	-3.00%	13.55	13.55	13.20	11,516
Jun 06 2024	13.66	-0.09	-0.65%	13.57	13.75	13.57	34,375
Jun 05 2024	13.75	-0.03	-0.22%	13.75	13.75	13.75	700
Jun 04 2024	13.78	0.01	0.07%	13.58	13.78	13.58	5,020
Jun 03 2024	13.77	0.07	0.51%	13.80	13.80	13.77	200
May 31 2024	13.70	-0.04	-0.29%	13.74	13.75	13.70	2,700
May 30 2024	13.74	0.08	0.59%	13.74	13.74	13.74	1,300
May 29 2024	13.66	0.00	0.00%	13.58	13.70	13.58	800
May 28 2024	13.66	-0.23	-1.66%	13.73	13.73	13.50	4,900
May 27 2024	13.89	0.14	1.02%	13.75	13.89	13.72	5,077
May 24 2024	13.75	-0.10	-0.72%	13.70	13.76	13.70	12,700
May 23 2024	13.85	0.25	1.84%	13.61	13.85	13.60	5,960
May 22 2024	13.60	-0.04	-0.29%	13.61	13.70	13.60	5,129
May 21 2024	13.64	-0.06	-0.44%	13.70	13.70	13.64	1,100
May 17 2024	13.70	-0.05	-0.36%	13.70	13.70	13.70	141,600
May 16 2024	13.75	0.00	0.00%	13.72	13.75	13.72	3,566
May 15 2024	13.75	0.00	0.00%	13.80	13.80	13.75	1,300
May 14 2024	13.75	0.00	0.00%	13.75	13.75	13.75	300
May 13 2024	13.75	0.12	0.88%	13.89	13.89	13.65	151,809
May 10 2024	13.63	-0.25	-1.80%	13.85	13.85	13.52	6,006
May 09 2024	13.88	-0.03	-0.22%	13.90	13.90	13.70	7,231
May 08 2024	13.91	0.30	2.20%	13.85	13.91	13.85	3,815
May 07 2024	13.61	-0.25	-1.80%	13.90	13.94	13.61	4,250
May 06 2024	13.86	0.07	0.51%	13.86	13.95	13.85	2,400
May 03 2024	13.79	0.18	1.32%	13.57	13.79	13.57	7,775
May 02 2024	13.61	0.02	0.15%	13.60	13.61	13.60	3,300
May 01 2024	13.59	0.00	0.00%	13.45	13.59	13.36	10,082
Apr 30 2024	13.59	-0.01	-0.07%	13.31	13.59	13.30	2,100
Apr 29 2024	13.60	0.00	0.00%	13.65	13.70	13.60	6,057
Apr 26 2024	13.60	0.03	0.22%	13.59	13.60	13.55	25,910
Apr 25 2024	13.57	-0.08	-0.59%	13.65	13.65	13.50	4,500
Apr 24 2024	13.65	-0.05	-0.36%	13.69	13.80	13.63	21,982
Apr 23 2024	13.70	0.00	0.00%	13.75	13.75	13.70	7,800
Apr 22 2024	13.70	-0.13	-0.94%	13.83	13.86	13.70	12,700
Apr 19 2024	13.83	0.12	0.88%	13.75	13.83	13.70	5,700
Apr 18 2024	13.71	0.13	0.96%	13.70	13.71	13.70	3,000
Apr 17 2024	13.58	-0.22	-1.59%	13.96	13.96	13.58	11,547
Apr 16 2024	13.80	-0.10	-0.72%	13.87	13.87	13.72	6,754
Apr 15 2024	13.90	-0.10	-0.71%	14.17	14.17	13.90	1,400
Apr 12 2024	14.00	0.15	1.08%	14.16	14.16	13.97	3,351
Apr 11 2024	13.85	0.09	0.65%	13.83	13.85	13.83	4,300
Apr 10 2024	13.76	-0.09	-0.65%	13.98	13.98	13.76	6,500
Apr 09 2024	13.85	-0.08	-0.57%	14.04	14.04	13.85	9,015
Apr 08 2024	13.93	0.02	0.14%	13.90	13.93	13.90	6,000
Apr 05 2024	13.91	-0.02	-0.14%	13.90	13.91	13.80	3,600
Apr 04 2024	13.93	-0.02	-0.14%	13.83	13.94	13.80	4,650
Apr 03 2024	13.95	0.00	0.00%	13.83	14.15	13.83	7,800
Apr 02 2024	13.95	-0.05	-0.36%	13.95	13.95	13.95	400
Apr 01 2024	14.00	0.08	0.57%	13.90	14.00	13.90	5,920

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