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

Get Started

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

BPO.PR.R Brookfield Office Properties Inc

12.06

0.08 (0.67%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BPO.PR.R Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	12.06	0.08	0.67%	12.09	12.09	11.95	1,142
Jun 27 2024	11.98	0.10	0.84%	11.81	11.98	11.80	2,377
Jun 26 2024	11.88	0.20	1.71%	11.70	11.93	11.70	4,173
Jun 25 2024	11.68	0.08	0.69%	12.00	12.00	11.66	2,800
Jun 24 2024	11.60	0.24	2.11%	11.61	11.61	11.60	500
Jun 21 2024	11.36	0.01	0.09%	11.36	11.36	11.36	2,500
Jun 20 2024	11.35	0.06	0.53%	11.29	11.40	11.29	800
Jun 19 2024	11.29	-0.46	-3.91%	11.75	11.75	11.29	4,216
Jun 18 2024	11.75	0.52	4.63%	11.60	11.76	11.52	18,367
Jun 17 2024	11.23	-0.66	-5.55%	12.00	12.00	11.20	12,623
Jun 14 2024	11.89	-0.19	-1.57%	11.83	11.89	11.80	3,780
Jun 13 2024	12.08	-0.02	-0.17%	12.22	12.22	11.90	10,240
Jun 12 2024	12.10	0.01	0.08%	12.15	12.30	12.10	28,600
Jun 11 2024	12.09	-0.08	-0.66%	12.20	12.20	12.09	3,300
Jun 10 2024	12.17	0.25	2.10%	12.17	12.17	12.17	534
Jun 07 2024	11.92	-0.25	-2.05%	11.99	12.17	11.92	4,150
Jun 06 2024	12.17	-0.03	-0.25%	12.21	12.25	12.15	3,970
Jun 05 2024	12.20	-0.23	-1.85%	12.35	12.35	12.20	5,300
Jun 04 2024	12.43	0.00	0.00%	12.43	12.43	12.43	0
Jun 03 2024	12.43	0.25	2.05%	12.18	12.43	12.18	300
May 31 2024	12.18	0.00	0.00%	12.18	12.18	12.18	0
May 30 2024	12.18	0.01	0.08%	12.17	12.18	12.15	1,000
May 29 2024	12.17	-0.22	-1.78%	12.17	12.17	12.17	300
May 28 2024	12.39	-0.08	-0.64%	12.34	12.40	12.34	10,700
May 27 2024	12.47	0.04	0.32%	12.43	12.49	12.43	16,021
May 24 2024	12.43	0.02	0.16%	12.35	12.43	12.29	12,000
May 23 2024	12.41	0.11	0.89%	12.28	12.41	12.28	1,714
May 22 2024	12.30	0.08	0.65%	12.17	12.36	12.16	3,200
May 21 2024	12.22	-0.22	-1.77%	12.30	12.40	12.22	57,700
May 17 2024	12.44	-0.02	-0.16%	12.44	12.44	12.44	100
May 16 2024	12.46	0.31	2.55%	12.28	12.46	12.28	1,900
May 15 2024	12.15	-0.45	-3.57%	12.61	12.61	12.15	2,719
May 14 2024	12.60	0.00	0.00%	12.60	12.60	12.59	8,700
May 13 2024	12.60	-0.13	-1.02%	12.70	12.70	12.59	4,839
May 10 2024	12.73	0.21	1.68%	12.74	12.75	12.65	7,450
May 09 2024	12.52	0.04	0.32%	12.51	12.62	12.50	5,110
May 08 2024	12.48	0.09	0.73%	12.27	12.48	12.27	16,090
May 07 2024	12.39	-0.26	-2.06%	12.55	12.55	12.35	45,200
May 06 2024	12.65	0.24	1.93%	12.41	12.88	12.41	15,120
May 03 2024	12.41	0.09	0.73%	12.42	12.47	12.39	9,610
May 02 2024	12.32	-0.02	-0.16%	12.36	12.38	12.32	14,800
May 01 2024	12.34	0.19	1.56%	12.08	12.34	12.05	13,325
Apr 30 2024	12.15	-0.03	-0.25%	12.15	12.15	12.15	116,900
Apr 29 2024	12.18	0.12	1.00%	12.05	12.19	12.05	9,746
Apr 26 2024	12.06	-0.14	-1.15%	12.11	12.11	12.06	709
Apr 25 2024	12.20	0.07	0.58%	12.29	12.34	12.10	17,818
Apr 24 2024	12.13	0.33	2.80%	12.13	12.50	11.93	28,361
Apr 23 2024	11.80	-0.04	-0.34%	11.90	12.10	11.79	31,109
Apr 22 2024	11.84	-0.11	-0.92%	11.88	11.88	11.84	1,200
Apr 19 2024	11.95	0.00	0.00%	11.95	11.95	11.95	3,430
Apr 18 2024	11.95	0.07	0.59%	11.97	11.97	11.92	202,700
Apr 17 2024	11.88	-0.03	-0.25%	11.97	11.97	11.88	76,750
Apr 16 2024	11.91	0.03	0.25%	11.86	11.95	11.86	6,600
Apr 15 2024	11.88	-0.02	-0.17%	11.92	11.92	11.86	15,837
Apr 12 2024	11.90	0.02	0.17%	11.84	11.90	11.84	822
Apr 11 2024	11.88	0.02	0.17%	11.84	11.92	11.84	1,500
Apr 10 2024	11.86	-0.24	-1.98%	12.09	12.09	11.86	4,250
Apr 09 2024	12.10	0.15	1.26%	11.95	12.15	11.95	76,590
Apr 08 2024	11.95	0.06	0.50%	11.83	11.95	11.83	19,100
Apr 05 2024	11.89	0.09	0.76%	11.82	11.89	11.82	52,200
Apr 04 2024	11.80	0.05	0.43%	11.77	11.80	11.75	27,289
Apr 03 2024	11.75	0.00	0.00%	11.84	11.84	11.75	1,400
Apr 02 2024	11.75	-0.07	-0.59%	11.81	11.82	11.75	4,400
Apr 01 2024	11.82	0.04	0.34%	11.78	11.83	11.78	5,379

Brookfield Office Proper...

Intesa Sanpaolo

NLBNPIT1Y532 20991231 25...

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