Brookfield Office Properties Inc (BPO.PR.G)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 15.09 | 0.09 | 0.60 | 15.15 | 15.15 | 15.05 | 3813 |
| 1721943600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 4318 |
| 1721857200 | 15 | 0.02 | 0.13 | 15 | 15 | 14.98 | 2800 |
| 1721770800 | 14.98 | 0.19 | 1.28 | 14.8 | 14.98 | 14.78 | 1300 |
| 1721684400 | 14.79 | 0.18 | 1.23 | 14.79 | 14.79 | 14.79 | 0 |
| 1721425200 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1721338800 | 14.61 | 0.09 | 0.62 | 14.6 | 14.61 | 14.52 | 2866 |
| 1721252400 | 14.52 | -0.08 | -0.55 | 14.47 | 14.6 | 14.44 | 58985 |
| 1721166000 | 14.6 | -0.04 | -0.27 | 14.6 | 14.6 | 14.6 | 7052 |
| 1721079600 | 14.64 | -0.01 | -0.07 | 14.64 | 14.64 | 14.64 | 100 |
| 1720820400 | 14.65 | -0.05 | -0.34 | 14.61 | 14.74 | 14.6 | 4300 |
| 1720734000 | 14.7 | 0.04 | 0.27 | 14.69 | 14.7 | 14.65 | 1100 |
| 1720647600 | 14.66 | -0.09 | -0.61 | 14.72 | 14.72 | 14.66 | 1800 |
| 1720561200 | 14.75 | -0.03 | -0.20 | 14.79 | 14.79 | 14.72 | 975 |
| 1720474800 | 14.78 | -0.02 | -0.14 | 14.78 | 14.78 | 14.78 | 500 |
| 1720215600 | 14.8 | 0.06 | 0.41 | 14.7 | 14.8 | 14.65 | 3400 |
| 1720129200 | 14.74 | 0.14 | 0.96 | 14.59 | 14.74 | 14.47 | 2393 |
| 1720042800 | 14.6 | -0.1 | -0.68 | 14.735 | 14.735 | 14.6 | 1900 |
| 1719956400 | 14.7 | -0.08 | -0.54 | 14.5 | 14.7 | 14.5 | 1549 |
| 1719610800 | 14.78 | 0.12 | 0.82 | 14.58 | 14.78 | 14.58 | 300 |
| 1719524400 | 14.66 | 0.2 | 1.38 | 14.93 | 14.93 | 14.5 | 4782 |
| 1719438000 | 14.46 | 0.37 | 2.63 | 14.06 | 14.46 | 14.05 | 1688 |
| 1719351600 | 14.09 | -0.09 | -0.63 | 14.22 | 14.23 | 14.09 | 5579 |
| 1719265200 | 14.18 | 0.36 | 2.60 | 14.01 | 14.18 | 14 | 1800 |
| 1719006000 | 13.82 | 0.02 | 0.14 | 13.85 | 13.9 | 13.74 | 63477 |
| 1718919600 | 13.8 | 0.3 | 2.22 | 13.7 | 13.8 | 13.52 | 5300 |
| 1718833200 | 13.5 | -0.37 | -2.67 | 13.85 | 13.9 | 13.5 | 7636 |
| 1718746800 | 13.87 | -0.18 | -1.28 | 14.02 | 14.02 | 13.87 | 16020 |
| 1718660400 | 14.05 | -0.45 | -3.10 | 14.5 | 14.5 | 14.05 | 7114 |
| 1718401200 | 14.5 | -0.53 | -3.53 | 14.53 | 14.53 | 14.5 | 292 |
| 1718314800 | 15.03 | -0.02 | -0.13 | 15.05 | 15.05 | 14.8 | 6655 |
| 1718228400 | 15.05 | -0.13 | -0.86 | 15.18 | 15.2 | 15.05 | 7690 |
| 1718142000 | 15.18 | 0.03 | 0.20 | 15.13 | 15.18 | 15.12 | 1600 |
| 1718055600 | 15.15 | -0.07 | -0.46 | 15.16 | 15.17 | 15.15 | 2300 |
| 1717796400 | 15.22 | -0.15 | -0.98 | 15.25 | 15.25 | 15.15 | 2512 |
| 1717710000 | 15.37 | 0.02 | 0.13 | 15.35 | 15.37 | 15.25 | 7767 |
| 1717623600 | 15.35 | 0.1 | 0.66 | 15.3 | 15.35 | 15.3 | 900 |
| 1717537200 | 15.25 | -0.19 | -1.23 | 15.22 | 15.35 | 15.22 | 1848 |
| 1717450800 | 15.44 | 0.12 | 0.78 | 15.2 | 15.44 | 15.2 | 2300 |
| 1717191600 | 15.32 | 0.02 | 0.13 | 15.48 | 15.48 | 15.3 | 624 |
| 1717105200 | 15.3 | -0.07 | -0.46 | 15.3 | 15.3 | 15.3 | 300 |
| 1717018800 | 15.37 | -0.04 | -0.26 | 15.35 | 15.37 | 15.3 | 52808 |
| 1716932400 | 15.41 | 0.01 | 0.06 | 15.34 | 15.41 | 15.29 | 1400 |
| 1716846000 | 15.4 | 0.19 | 1.25 | 15.49 | 15.49 | 15.2 | 3201 |
| 1716586800 | 15.21 | 0.01 | 0.07 | 15.11 | 15.25 | 15.11 | 770 |
| 1716500400 | 15.2 | 0.05 | 0.33 | 15.15 | 15.21 | 15.15 | 2852 |
| 1716414000 | 15.15 | 0.19 | 1.27 | 15.05 | 15.15 | 15.05 | 3628 |
| 1716327600 | 14.96 | -0.02 | -0.13 | 15 | 15 | 14.95 | 500 |
| 1715982000 | 14.98 | -0.02 | -0.13 | 15.2 | 15.2 | 14.98 | 1100 |
| 1715895600 | 15 | -0.32 | -2.09 | 15 | 15.01 | 15 | 4178 |
| 1715809200 | 15.32 | 0.32 | 2.13 | 14.76 | 15.32 | 14.76 | 1300 |
| 1715722800 | 15 | -0.02 | -0.13 | 15 | 15.06 | 15 | 53363 |
| 1715636400 | 15.02 | 0.25 | 1.69 | 14.71 | 15.15 | 14.71 | 2700 |
| 1715377200 | 14.77 | -0.14 | -0.94 | 14.98 | 14.98 | 14.77 | 3580 |
| 1715290800 | 14.91 | -0.01 | -0.07 | 15 | 15 | 14.91 | 1700 |
| 1715204400 | 14.92 | -0.08 | -0.53 | 14.92 | 15.19 | 14.92 | 1026 |
| 1715118000 | 15 | -0.01 | -0.07 | 15 | 15 | 15 | 1100 |
| 1715031600 | 15.01 | -0.12 | -0.79 | 15.19 | 15.19 | 15.01 | 2800 |
| 1714772400 | 15.13 | 0.54 | 3.70 | 14.63 | 15.13 | 14.63 | 1500 |
| 1714686000 | 14.59 | 0 | 0.00 | 14.59 | 14.59 | 14.59 | 75 |
| 1714599600 | 14.59 | 0.03 | 0.21 | 14.49 | 14.59 | 14.43 | 4344 |
| 1714513200 | 14.56 | 0.06 | 0.41 | 14.54 | 14.56 | 14.54 | 13100 |
| 1714426800 | 14.5 | 0 | 0.00 | 14.41 | 14.5 | 14.4 | 4700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
