Brookfield Office Properties Inc (BPO.PR.E)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731105600 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1731019200 | 15.88 | 0.06 | 0.38 | 15.82 | 15.88 | 15.82 | 9369 |
| 1730932800 | 15.82 | -0.18 | -1.13 | 16.004999 | 16.004999 | 15.7 | 3000 |
| 1730846400 | 16 | 0 | 0.00 | 16.129999 | 16.129999 | 15.9 | 3300 |
| 1730760000 | 16 | 0.05 | 0.31 | 16.1 | 16.1 | 16 | 9248 |
| 1730497200 | 15.95 | 0.03 | 0.19 | 16 | 16 | 15.95 | 48400 |
| 1730410800 | 15.92 | -0.13 | -0.81 | 16 | 16 | 15.92 | 8900 |
| 1730324400 | 16.05 | 0.02 | 0.12 | 16.05 | 16.07 | 16 | 3331 |
| 1730238000 | 16.03 | -0.22 | -1.35 | 16.149999 | 16.149999 | 16.03 | 2000 |
| 1730151600 | 16.25 | 0.09 | 0.56 | 16.149999 | 16.25 | 16.079999 | 2635 |
| 1729892400 | 16.16 | -0.03 | -0.19 | 16.16 | 16.16 | 16.149999 | 7400 |
| 1729806000 | 16.19 | -0.07 | -0.43 | 16.26 | 16.329999 | 16.16 | 10175 |
| 1729719600 | 16.26 | -0.05 | -0.31 | 16.27 | 16.45 | 16.26 | 7250 |
| 1729633200 | 16.309999 | 0.22 | 1.37 | 16.23 | 16.32 | 16.219999 | 4548 |
| 1729546800 | 16.09 | -0.16 | -0.98 | 16.32 | 16.35 | 16.09 | 7800 |
| 1729287600 | 16.25 | 0.03 | 0.18 | 16.25 | 16.35 | 16.25 | 1600 |
| 1729201200 | 16.219999 | 0.08 | 0.50 | 16.18 | 16.25 | 16.18 | 6800 |
| 1729114800 | 16.14 | -0.01 | -0.06 | 16 | 16.14 | 16 | 4000 |
| 1729028400 | 16.149999 | 0.15 | 0.94 | 16.149999 | 16.149999 | 16.149999 | 200 |
| 1728682800 | 16 | -0.04 | -0.25 | 16 | 16 | 16 | 3000 |
| 1728596400 | 16.04 | 0.04 | 0.25 | 16.19 | 16.2 | 16.04 | 2900 |
| 1728510000 | 16 | 0.3 | 1.91 | 15.99 | 16.149999 | 15.99 | 4361 |
| 1728423600 | 15.7 | -0.22 | -1.38 | 15.99 | 16 | 15.7 | 4544 |
| 1728337200 | 15.92 | 0.02 | 0.13 | 15.85 | 16 | 15.8 | 9702 |
| 1728078000 | 15.9 | 0.2 | 1.27 | 15.79 | 15.9 | 15.79 | 5400 |
| 1727991600 | 15.7 | 0.2 | 1.29 | 15.7 | 15.7 | 15.5 | 9264 |
| 1727905200 | 15.5 | -0.03 | -0.19 | 15.27 | 15.75 | 15.27 | 9142 |
| 1727818800 | 15.53 | 0.13 | 0.84 | 15.48 | 15.6 | 15.4 | 14000 |
| 1727732400 | 15.4 | 0.53 | 3.56 | 14.95 | 15.4 | 14.95 | 7965 |
| 1727473200 | 14.87 | 0.23 | 1.57 | 14.55 | 14.87 | 14.55 | 5500 |
| 1727386800 | 14.64 | 0.08 | 0.55 | 14.66 | 14.66 | 14.55 | 7342 |
| 1727300400 | 14.56 | 0.01 | 0.07 | 14.79 | 14.8 | 14.56 | 2000 |
| 1727214000 | 14.55 | 0.05 | 0.34 | 14.5 | 14.6 | 14.5 | 1500 |
| 1727127600 | 14.5 | 0.02 | 0.14 | 14.62 | 14.62 | 14.45 | 6748 |
| 1726868400 | 14.48 | 0.12 | 0.84 | 14.4 | 14.7 | 14.4 | 32589 |
| 1726782000 | 14.36 | 0.06 | 0.42 | 14.16 | 14.4 | 14.16 | 13349 |
| 1726695600 | 14.3 | 0 | 0.00 | 14.3 | 14.4 | 14.2 | 44677 |
| 1726609200 | 14.3 | -0.02 | -0.14 | 14.4 | 14.45 | 14.3 | 12800 |
| 1726522800 | 14.32 | -0.36 | -2.45 | 14.36 | 14.45 | 14.32 | 9847 |
| 1726263600 | 14.68 | 0.38 | 2.66 | 14.3 | 14.68 | 14.3 | 350 |
| 1726177200 | 14.3 | 0.09 | 0.63 | 14.22 | 14.32 | 14.22 | 2260 |
| 1726090800 | 14.21 | -0.23 | -1.59 | 14.39 | 14.39 | 14.2 | 3700 |
| 1726004400 | 14.44 | 0.19 | 1.33 | 14.48 | 14.6 | 14.4 | 17180 |
| 1725918000 | 14.25 | -0.43 | -2.93 | 14 | 14.3 | 14 | 6505 |
| 1725658800 | 14.68 | 0.53 | 3.75 | 14.24 | 14.68 | 14.05 | 15806 |
| 1725572400 | 14.15 | 0.05 | 0.35 | 14 | 14.15 | 14 | 9297 |
| 1725486000 | 14.1 | 0.09 | 0.64 | 14.01 | 14.1 | 13.95 | 8503 |
| 1725399600 | 14.01 | -0.04 | -0.28 | 14.085 | 14.15 | 14.01 | 11378 |
| 1725054000 | 14.05 | -0.19 | -1.33 | 14.02 | 14.05 | 14.01 | 430 |
| 1724967600 | 14.24 | 0.15 | 1.06 | 14.09 | 14.24 | 14.09 | 1000 |
| 1724881200 | 14.09 | -0.05 | -0.35 | 14.01 | 14.16 | 14 | 3909 |
| 1724794800 | 14.14 | 0.06 | 0.43 | 14.08 | 14.14 | 14.08 | 1450 |
| 1724708400 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1724449200 | 14.08 | 0.18 | 1.29 | 13.94 | 14.08 | 13.85 | 6616 |
| 1724362800 | 13.9 | 0.09 | 0.65 | 13.82 | 13.9 | 13.79 | 4524 |
| 1724276400 | 13.81 | -0.19 | -1.36 | 14 | 14 | 13.78 | 3864 |
| 1724190000 | 14 | 0.1 | 0.72 | 14 | 14 | 14 | 200 |
| 1724103600 | 13.9 | -0.17 | -1.21 | 14.11 | 14.11 | 13.85 | 6236 |
| 1723844400 | 14.07 | 0.26 | 1.88 | 14.07 | 14.07 | 14.07 | 100 |
| 1723758000 | 13.81 | -0.09 | -0.65 | 13.8 | 13.99 | 13.79 | 12500 |
| 1723671600 | 13.9 | 0.2 | 1.46 | 13.95 | 13.95 | 13.75 | 2300 |
| 1723585200 | 13.7 | 0.1 | 0.74 | 13.59 | 13.7 | 13.59 | 8455 |
| 1723498800 | 13.6 | 0.1 | 0.74 | 13.61 | 13.61 | 13.6 | 1300 |
| 1723239600 | 13.5 | 0.11 | 0.82 | 13.48 | 13.5 | 13.48 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
