Brookfield Office Properties Inc (BPO.PR.G)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741902000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1741815600 | 17.75 | -0.05 | -0.28 | 17.75 | 17.75 | 17.75 | 2300 |
| 1741729200 | 17.8 | -0.2 | -1.11 | 17.9 | 17.9 | 17.8 | 1658 |
| 1741642800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 701 |
| 1741387200 | 18 | 0.27 | 1.52 | 17.31 | 18.2 | 17.31 | 8284 |
| 1741300800 | 17.73 | -0.03 | -0.17 | 17.79 | 17.79 | 17.58 | 1100 |
| 1741214400 | 17.76 | -0.16 | -0.89 | 18.33 | 18.33 | 17.76 | 3010 |
| 1741128000 | 17.92 | -0.08 | -0.44 | 17.8 | 17.92 | 17.8 | 4523 |
| 1741041600 | 18 | -0.12 | -0.66 | 18.31 | 18.33 | 18 | 2600 |
| 1740782400 | 18.12 | 0.13 | 0.72 | 18 | 18.12 | 18 | 1900 |
| 1740696000 | 17.99 | 0.1 | 0.56 | 17.78 | 18 | 17.78 | 2056 |
| 1740609600 | 17.89 | -0.01 | -0.06 | 17.9 | 18.05 | 17.89 | 3552 |
| 1740523200 | 17.9 | -0.3 | -1.65 | 18.07 | 18.08 | 17.9 | 3500 |
| 1740436800 | 18.2 | 0.06 | 0.33 | 17.9 | 18.2 | 17.9 | 7338 |
| 1740177600 | 18.14 | -0.06 | -0.33 | 18.37 | 18.37 | 18.14 | 1900 |
| 1740091200 | 18.2 | -0.2 | -1.09 | 18.39 | 18.4 | 18.2 | 2200 |
| 1740004800 | 18.4 | -0.02 | -0.11 | 18.36 | 18.4 | 18.36 | 1900 |
| 1739918400 | 18.42 | 0.29 | 1.60 | 17.96 | 18.42 | 17.96 | 7887 |
| 1739572800 | 18.13 | -0.08 | -0.44 | 18.21 | 18.21 | 18.05 | 3150 |
| 1739486400 | 18.21 | 0.02 | 0.11 | 18.33 | 18.33 | 18.21 | 3565 |
| 1739400000 | 18.19 | -0.16 | -0.87 | 18.35 | 18.37 | 18.19 | 1544 |
| 1739313600 | 18.35 | -0.05 | -0.27 | 18.35 | 18.4 | 18.35 | 6600 |
| 1739227200 | 18.4 | 0.02 | 0.11 | 18.29 | 18.42 | 18.29 | 11035 |
| 1738968000 | 18.38 | 0.18 | 0.99 | 18.2 | 18.38 | 18.2 | 4158 |
| 1738881600 | 18.2 | 0.38 | 2.13 | 17.92 | 18.27 | 17.92 | 7000 |
| 1738795200 | 17.82 | -0.07 | -0.39 | 17.88 | 17.91 | 17.82 | 1150 |
| 1738708800 | 17.89 | 0.07 | 0.39 | 17.85 | 17.89 | 17.79 | 2700 |
| 1738622400 | 17.82 | -0.17 | -0.94 | 17.51 | 17.82 | 17.51 | 3225 |
| 1738363200 | 17.99 | 0.03 | 0.17 | 17.84 | 17.99 | 17.84 | 5890 |
| 1738276800 | 17.96 | -0.01 | -0.06 | 17.9 | 17.99 | 17.89 | 9410 |
| 1738190400 | 17.97 | 0.27 | 1.53 | 17.8 | 17.97 | 17.8 | 5203 |
| 1738104000 | 17.7 | 0.08 | 0.45 | 17.69 | 17.71 | 17.69 | 3987 |
| 1738017600 | 17.62 | 0.06 | 0.34 | 17.61 | 17.62 | 17.5 | 9255 |
| 1737758400 | 17.56 | -0.09 | -0.51 | 17.6 | 17.65 | 17.52 | 26022 |
| 1737672000 | 17.65 | 0.07 | 0.40 | 17.6 | 17.7 | 17.6 | 8297 |
| 1737585600 | 17.58 | -0.21 | -1.18 | 17.85 | 17.92 | 17.58 | 16177 |
| 1737499200 | 17.79 | -0.04 | -0.22 | 17.86 | 18.05 | 17.79 | 5518 |
| 1737412800 | 17.83 | -0.03 | -0.17 | 17.7 | 17.83 | 17.7 | 1393 |
| 1737153600 | 17.86 | 0.01 | 0.06 | 17.76 | 18 | 17.76 | 9500 |
| 1737067200 | 17.85 | 0.06 | 0.34 | 17.79 | 17.85 | 17.75 | 3600 |
| 1736980800 | 17.79 | 0.22 | 1.25 | 17.55 | 17.79 | 17.55 | 6605 |
| 1736894400 | 17.57 | -0.12 | -0.68 | 17.55 | 17.57 | 17.55 | 4926 |
| 1736808000 | 17.69 | 0 | 0.00 | 17.7 | 17.7 | 17.69 | 1200 |
| 1736548800 | 17.69 | 0.19 | 1.09 | 17.55 | 17.69 | 17.55 | 1710 |
| 1736462400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1736376000 | 17.5 | 0.49 | 2.88 | 17.44 | 17.5 | 17.44 | 2300 |
| 1736289600 | 17.01 | -0.38 | -2.19 | 17.01 | 17.01 | 17.01 | 200 |
| 1736203200 | 17.39 | 0.39 | 2.29 | 17.1 | 17.39 | 17 | 4901 |
| 1735944000 | 17 | -0.07 | -0.41 | 17 | 17 | 17 | 5100 |
| 1735857600 | 17.07 | 0.32 | 1.91 | 17.07 | 17.07 | 16.95 | 6600 |
| 1735684800 | 16.75 | 0.1 | 0.60 | 16.5 | 16.75 | 16.5 | 1713 |
| 1735598400 | 16.649999 | -0.07 | -0.42 | 17 | 17 | 16.6 | 1300 |
| 1735339200 | 16.719999 | 0.32 | 1.95 | 16.6 | 16.719999 | 16.55 | 2800 |
| 1735069200 | 16.399999 | -0.46 | -2.73 | 16.84 | 16.84 | 16.399999 | 3300 |
| 1734993600 | 16.86 | 0.3 | 1.81 | 16.69 | 16.86 | 16.579999 | 2900 |
| 1734734400 | 16.559999 | -0.14 | -0.84 | 16.87 | 16.87 | 16.55 | 4400 |
| 1734648000 | 16.7 | -0.1 | -0.60 | 16.6 | 17.05 | 16.6 | 4767 |
| 1734561600 | 16.8 | -0.1 | -0.59 | 17 | 17 | 16.8 | 7222 |
| 1734475200 | 16.9 | -0.5 | -2.87 | 17.36 | 17.4 | 16.79 | 31611 |
| 1734388800 | 17.4 | -0.48 | -2.68 | 17.9 | 17.98 | 17.4 | 9250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
