Brookfield Office Properties Inc (BPO.PR.E)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719351600 | 12.56 | -0.04 | -0.32 | 12.65 | 12.7 | 12.56 | 7100 |
| 1719265200 | 12.6 | 0.15 | 1.20 | 12.6 | 12.6 | 12.6 | 14999 |
| 1719006000 | 12.45 | -0.25 | -1.97 | 12.62 | 12.62 | 12.4 | 5904 |
| 1718919600 | 12.7 | 0.08 | 0.63 | 12.7 | 12.7 | 12.31 | 34901 |
| 1718833200 | 12.62 | -0.13 | -1.02 | 12.8 | 12.8 | 12.61 | 18109 |
| 1718746800 | 12.75 | 0.2 | 1.59 | 12.5 | 12.84 | 12.5 | 6751 |
| 1718660400 | 12.55 | -0.65 | -4.92 | 13.1 | 13.1 | 12.55 | 7500 |
| 1718401200 | 13.2 | -0.29 | -2.15 | 13.25 | 13.25 | 13.15 | 2789 |
| 1718314800 | 13.49 | -0.01 | -0.07 | 13.6 | 13.6 | 13.27 | 5700 |
| 1718228400 | 13.5 | -0.1 | -0.74 | 13.6 | 13.6 | 13.5 | 10499 |
| 1718142000 | 13.6 | -0.01 | -0.07 | 13.52 | 13.6 | 13.52 | 775 |
| 1718055600 | 13.61 | 0.01 | 0.07 | 13.61 | 13.7 | 13.61 | 3400 |
| 1717796400 | 13.6 | 0 | 0.00 | 13.65 | 13.65 | 13.6 | 12300 |
| 1717710000 | 13.6 | -0.19 | -1.38 | 13.64 | 13.75 | 13.6 | 33200 |
| 1717623600 | 13.79 | -0.02 | -0.14 | 13.81 | 13.81 | 13.79 | 2400 |
| 1717537200 | 13.81 | -0.04 | -0.29 | 13.8 | 13.85 | 13.8 | 5300 |
| 1717450800 | 13.85 | 0.05 | 0.36 | 13.8 | 13.85 | 13.8 | 1300 |
| 1717191600 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1300 |
| 1717105200 | 13.8 | -0.19 | -1.36 | 13.82 | 13.82 | 13.8 | 2000 |
| 1717018800 | 13.99 | 0.04 | 0.29 | 13.99 | 13.99 | 13.99 | 700 |
| 1716932400 | 13.95 | 0 | 0.00 | 13.81 | 14 | 13.81 | 3017 |
| 1716846000 | 13.95 | 0.07 | 0.50 | 13.97 | 13.97 | 13.95 | 1479 |
| 1716586800 | 13.88 | -0.07 | -0.50 | 13.89 | 13.9 | 13.88 | 1170 |
| 1716500400 | 13.95 | 0.1 | 0.72 | 13.85 | 13.95 | 13.81 | 17899 |
| 1716414000 | 13.85 | 0.1 | 0.73 | 13.76 | 13.85 | 13.76 | 2500 |
| 1716327600 | 13.75 | 0.06 | 0.44 | 13.6 | 14 | 13.6 | 20230 |
| 1715982000 | 13.69 | -0.08 | -0.58 | 13.77 | 13.77 | 13.69 | 49700 |
| 1715895600 | 13.77 | 0.07 | 0.51 | 13.7 | 13.77 | 13.65 | 9700 |
| 1715809200 | 13.7 | 0 | 0.00 | 13.75 | 13.75 | 13.7 | 2850 |
| 1715722800 | 13.7 | -0.13 | -0.94 | 13.71 | 13.77 | 13.7 | 779 |
| 1715636400 | 13.83 | 0.18 | 1.32 | 13.56 | 13.83 | 13.56 | 75900 |
| 1715377200 | 13.65 | 0.17 | 1.26 | 13.54 | 13.65 | 13.5 | 105996 |
| 1715290800 | 13.48 | -0.02 | -0.15 | 13.5 | 13.53 | 13.45 | 3270 |
| 1715204400 | 13.5 | 0 | 0.00 | 13.5 | 13.65 | 13.5 | 30967 |
| 1715118000 | 13.5 | 0 | 0.00 | 13.54 | 13.6 | 13.5 | 12043 |
| 1715031600 | 13.5 | 0.04 | 0.30 | 13.6 | 13.6 | 13.5 | 21600 |
| 1714772400 | 13.46 | 0.06 | 0.45 | 13.72 | 13.76 | 13.46 | 4320 |
| 1714686000 | 13.4 | 0 | 0.00 | 13.35 | 13.4 | 13.35 | 2600 |
| 1714599600 | 13.4 | 0.1 | 0.75 | 13.3 | 13.4 | 13.2 | 1600 |
| 1714513200 | 13.3 | 0.05 | 0.38 | 13.13 | 13.36 | 13.13 | 3400 |
| 1714426800 | 13.25 | 0.04 | 0.30 | 13.33 | 13.33 | 13.25 | 7300 |
| 1714167600 | 13.21 | 0 | 0.00 | 13.21 | 13.21 | 13.21 | 0 |
| 1714081200 | 13.21 | 0.06 | 0.46 | 13.1 | 13.31 | 13.1 | 15086 |
| 1713994800 | 13.15 | 0.15 | 1.15 | 13 | 13.53 | 13 | 47800 |
| 1713908400 | 13 | 0.15 | 1.17 | 13 | 13 | 13 | 1900 |
| 1713822000 | 12.85 | -0.24 | -1.83 | 13.48 | 13.48 | 12.85 | 3700 |
| 1713562800 | 13.09 | -0.26 | -1.95 | 13.27 | 13.71 | 12.79 | 19484 |
| 1713476400 | 13.35 | -0.14 | -1.04 | 13.5 | 13.5 | 13.35 | 3300 |
| 1713390000 | 13.49 | -0.01 | -0.07 | 13.55 | 13.55 | 13.4 | 103200 |
| 1713303600 | 13.5 | -0.1 | -0.74 | 13.55 | 13.55 | 13.5 | 3626 |
| 1713217200 | 13.6 | -0.19 | -1.38 | 13.6 | 13.6 | 13.55 | 8024 |
| 1712958000 | 13.79 | 0.14 | 1.03 | 13.65 | 13.79 | 13.65 | 1683 |
| 1712871600 | 13.65 | 0.08 | 0.59 | 13.75 | 13.75 | 13.65 | 2750 |
| 1712785200 | 13.57 | -0.13 | -0.95 | 13.52 | 13.65 | 13.52 | 5470 |
| 1712698800 | 13.7 | -0.02 | -0.15 | 13.75 | 13.75 | 13.65 | 2280 |
| 1712612400 | 13.72 | 0.22 | 1.63 | 13.47 | 13.77 | 13.42 | 12881 |
| 1712353200 | 13.5 | -0.12 | -0.88 | 13.57 | 13.57 | 13.5 | 2827 |
| 1712266800 | 13.62 | 0.01 | 0.07 | 13.62 | 13.65 | 13.62 | 2500 |
| 1712180400 | 13.61 | -0.04 | -0.29 | 13.65 | 13.8 | 13.6 | 3400 |
| 1712094000 | 13.65 | -0.2 | -1.44 | 13.5 | 13.65 | 13.5 | 2400 |
| 1712007600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1711662000 | 13.85 | 0.15 | 1.09 | 13.84 | 13.85 | 13.7 | 3817 |
| 1711575600 | 13.7 | -0.15 | -1.08 | 13.68 | 13.8 | 13.68 | 10066 |
| 1711489200 | 13.85 | 0.05 | 0.36 | 13.85 | 13.85 | 13.8 | 8160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
