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

BPO.PR.T Brookfield Office Properties Inc

14.92

0.22 (1.50%)

Jul 26 2024 - Closed

Delayed by 15 minutes

BPO.PR.T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	14.92	0.22	1.50%	14.67	15.00	14.67	6,315
Jul 25 2024	14.70	0.05	0.34%	14.89	14.89	14.65	10,942
Jul 24 2024	14.65	-0.34	-2.27%	14.99	15.08	14.65	6,331
Jul 23 2024	14.99	0.29	1.97%	14.75	14.99	14.75	7,588
Jul 22 2024	14.70	0.10	0.68%	14.75	14.75	14.65	2,070
Jul 19 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Jul 18 2024	14.60	0.00	0.00%	14.60	14.61	14.60	8,697
Jul 17 2024	14.60	-0.09	-0.61%	14.66	14.70	14.60	7,950
Jul 16 2024	14.69	-0.19	-1.28%	14.88	14.88	14.69	13,910
Jul 15 2024	14.88	0.09	0.61%	14.90	14.90	14.85	3,063
Jul 12 2024	14.79	0.23	1.58%	14.85	14.85	14.70	6,600
Jul 11 2024	14.56	-0.06	-0.41%	14.82	14.82	14.56	2,000
Jul 10 2024	14.62	-0.13	-0.88%	14.61	14.80	14.61	6,400
Jul 09 2024	14.75	-0.05	-0.34%	14.82	14.82	14.75	14,300
Jul 08 2024	14.80	0.10	0.68%	14.82	14.82	14.75	2,956
Jul 05 2024	14.70	-0.14	-0.94%	14.80	14.80	14.70	1,565
Jul 04 2024	14.84	0.09	0.61%	14.76	14.84	14.76	1,175
Jul 03 2024	14.75	-0.01	-0.07%	14.66	14.80	14.65	3,400
Jul 02 2024	14.76	0.26	1.79%	14.55	14.78	14.55	8,505
Jun 28 2024	14.50	-0.19	-1.29%	14.49	14.52	14.49	6,716
Jun 27 2024	14.69	0.19	1.31%	14.71	14.79	14.43	14,600
Jun 26 2024	14.50	0.00	0.00%	14.50	14.50	14.50	900
Jun 25 2024	14.50	-0.23	-1.56%	14.64	14.70	14.50	10,465
Jun 24 2024	14.73	0.42	2.94%	14.40	14.73	14.40	1,100
Jun 21 2024	14.31	-0.04	-0.28%	14.30	14.41	14.30	7,600
Jun 20 2024	14.35	0.04	0.28%	14.35	14.35	14.30	4,300
Jun 19 2024	14.31	-0.15	-1.04%	14.50	14.50	14.30	4,230
Jun 18 2024	14.46	0.10	0.70%	14.36	14.73	14.30	15,049
Jun 17 2024	14.36	-0.50	-3.36%	15.00	15.00	14.36	12,580
Jun 14 2024	14.86	-0.26	-1.72%	14.85	14.89	14.75	3,000
Jun 13 2024	15.12	-0.09	-0.59%	15.33	15.33	15.11	11,965
Jun 12 2024	15.21	0.25	1.67%	15.12	15.50	15.04	17,900
Jun 11 2024	14.96	0.00	0.00%	15.09	15.09	14.95	4,082
Jun 10 2024	14.96	0.12	0.81%	15.22	15.25	14.96	5,000
Jun 07 2024	14.84	-0.21	-1.40%	15.06	15.06	14.84	14,300
Jun 06 2024	15.05	-0.10	-0.66%	15.20	15.21	15.05	17,290
Jun 05 2024	15.15	0.15	1.00%	15.12	15.15	15.12	400
Jun 04 2024	15.00	-0.06	-0.40%	15.00	15.00	15.00	900
Jun 03 2024	15.06	0.04	0.27%	15.11	15.26	15.06	14,354
May 31 2024	15.02	0.13	0.87%	15.00	15.10	15.00	1,629
May 30 2024	14.89	-0.12	-0.80%	14.95	14.95	14.89	3,800
May 29 2024	15.01	-0.07	-0.46%	14.99	15.01	14.98	10,786
May 28 2024	15.08	-0.01	-0.07%	15.08	15.08	14.98	6,804
May 27 2024	15.09	0.14	0.94%	15.04	15.09	14.98	11,441
May 24 2024	14.95	-0.01	-0.07%	14.95	14.95	14.95	135
May 23 2024	14.96	0.21	1.42%	14.80	14.96	14.80	27,146
May 22 2024	14.75	0.09	0.61%	14.76	14.76	14.65	21,900
May 21 2024	14.66	-0.04	-0.27%	14.70	14.70	14.66	1,768
May 17 2024	14.70	-0.15	-1.01%	14.78	14.79	14.70	3,076
May 16 2024	14.85	0.00	0.00%	14.88	14.90	14.85	5,177
May 15 2024	14.85	0.05	0.34%	14.88	14.88	14.85	5,718
May 14 2024	14.80	0.05	0.34%	14.80	14.80	14.80	5,400
May 13 2024	14.75	0.00	0.00%	14.78	14.79	14.75	43,500
May 10 2024	14.75	-0.39	-2.58%	15.15	15.15	14.75	4,980
May 09 2024	15.14	-0.05	-0.33%	15.15	15.20	15.14	5,317
May 08 2024	15.19	0.19	1.27%	15.10	15.19	15.10	925
May 07 2024	15.00	-0.15	-0.99%	15.21	15.21	15.00	3,100
May 06 2024	15.15	0.36	2.43%	14.96	15.27	14.96	6,033
May 03 2024	14.79	-0.09	-0.60%	14.92	15.00	14.79	19,776
May 02 2024	14.88	0.09	0.61%	14.81	14.90	14.80	7,285
May 01 2024	14.79	-0.04	-0.27%	14.55	14.79	14.55	7,802
Apr 30 2024	14.83	0.05	0.34%	14.43	14.83	14.43	2,045
Apr 29 2024	14.78	0.10	0.68%	14.50	14.78	14.50	6,009

Brookfield Office Proper...

Mckinley Capital Nanuk I...

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