Brookfield Office Properties Inc (BPO.PR.I)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 17.3 | -0.04 | -0.23 | 17.43 | 17.45 | 17.3 | 5700 |
| 1740696000 | 17.34 | -0.06 | -0.34 | 17.37 | 17.4 | 17.23 | 7910 |
| 1740609600 | 17.4 | 0.06 | 0.35 | 17.5 | 17.5 | 17.4 | 200 |
| 1740523200 | 17.34 | -0.06 | -0.34 | 17.62 | 17.62 | 17.34 | 1900 |
| 1740436800 | 17.4 | -0.02 | -0.11 | 17.55 | 17.55 | 17.4 | 4700 |
| 1740177600 | 17.42 | -0.23 | -1.30 | 17.5 | 17.55 | 17.42 | 5100 |
| 1740091200 | 17.65 | 0 | 0.00 | 17.8 | 17.8 | 17.65 | 2050 |
| 1740004800 | 17.65 | 0.04 | 0.23 | 17.77 | 17.77 | 17.65 | 2580 |
| 1739918400 | 17.61 | 0.11 | 0.63 | 17.65 | 17.75 | 17.61 | 6084 |
| 1739572800 | 17.5 | -0.09 | -0.51 | 17.69 | 17.7 | 17.5 | 5100 |
| 1739486400 | 17.59 | -0.03 | -0.17 | 17.75 | 17.75 | 17.59 | 1000 |
| 1739400000 | 17.62 | -0.07 | -0.40 | 17.83 | 17.83 | 17.62 | 2700 |
| 1739313600 | 17.69 | -0.21 | -1.17 | 17.9 | 17.92 | 17.69 | 31527 |
| 1739227200 | 17.9 | 0 | 0.00 | 18.12 | 18.12 | 17.9 | 1970 |
| 1738968000 | 17.9 | 0.23 | 1.30 | 17.66 | 17.9 | 17.66 | 2490 |
| 1738881600 | 17.67 | 0.27 | 1.55 | 17.4 | 17.79 | 17.4 | 9375 |
| 1738795200 | 17.4 | 0.05 | 0.29 | 17.54 | 17.54 | 17.4 | 4000 |
| 1738708800 | 17.35 | -0.1 | -0.57 | 17.46 | 17.46 | 17.35 | 4053 |
| 1738622400 | 17.45 | -0.22 | -1.25 | 17.46 | 17.46 | 17.45 | 3800 |
| 1738363200 | 17.67 | 0.32 | 1.84 | 17.4 | 17.67 | 17.4 | 29960 |
| 1738276800 | 17.35 | 0.08 | 0.46 | 17.3 | 17.35 | 17.3 | 1896 |
| 1738190400 | 17.27 | 0.02 | 0.12 | 17.35 | 17.4 | 17.27 | 8600 |
| 1738104000 | 17.25 | -0.03 | -0.17 | 17.26 | 17.35 | 17.25 | 14440 |
| 1738017600 | 17.28 | 0.18 | 1.05 | 17.1 | 17.28 | 17.1 | 69700 |
| 1737758400 | 17.1 | -0.01 | -0.06 | 17.05 | 17.15 | 17.05 | 11500 |
| 1737672000 | 17.11 | 0.08 | 0.47 | 17.01 | 17.15 | 17.01 | 4063 |
| 1737585600 | 17.03 | -0.06 | -0.35 | 17.13 | 17.13 | 17.03 | 5228 |
| 1737499200 | 17.09 | -0.04 | -0.23 | 17.2 | 17.2 | 17.09 | 3410 |
| 1737412800 | 17.13 | 0.14 | 0.82 | 16.98 | 17.13 | 16.98 | 3811 |
| 1737153600 | 16.99 | 0.19 | 1.13 | 16.98 | 16.99 | 16.95 | 5546 |
| 1737067200 | 16.8 | 0.22 | 1.33 | 16.78 | 16.8 | 16.7 | 2498 |
| 1736980800 | 16.579999 | 0.18 | 1.10 | 16.45 | 16.579999 | 16.45 | 5589 |
| 1736894400 | 16.399999 | -0.05 | -0.30 | 16.45 | 16.489999 | 16.399999 | 5000 |
| 1736808000 | 16.45 | 0.01 | 0.06 | 16.43 | 16.45 | 16.43 | 2715 |
| 1736548800 | 16.44 | -0.01 | -0.06 | 16.51 | 16.51 | 16.42 | 3000 |
| 1736462400 | 16.45 | 0.1 | 0.61 | 16.34 | 16.45 | 16.34 | 1910 |
| 1736376000 | 16.35 | 0.35 | 2.19 | 16.239999 | 16.35 | 16.239999 | 6492 |
| 1736289600 | 16 | -0.2 | -1.23 | 16.2 | 16.2 | 15.96 | 6404 |
| 1736203200 | 16.2 | 0.22 | 1.38 | 16.05 | 16.2 | 16.05 | 905 |
| 1735944000 | 15.98 | 0.02 | 0.13 | 15.96 | 15.98 | 15.96 | 900 |
| 1735857600 | 15.96 | 0.06 | 0.38 | 15.9 | 15.96 | 15.9 | 2072 |
| 1735684800 | 15.9 | 0.1 | 0.63 | 15.89 | 15.9 | 15.8 | 2388 |
| 1735598400 | 15.8 | -0.1 | -0.63 | 15.85 | 15.85 | 15.8 | 3547 |
| 1735339200 | 15.9 | 0.3 | 1.92 | 15.6 | 15.9 | 15.6 | 20900 |
| 1735069200 | 15.6 | -0.1 | -0.64 | 15.7 | 15.7 | 15.5 | 12541 |
| 1734993600 | 15.7 | 0.02 | 0.13 | 15.7 | 15.7 | 15.69 | 6326 |
| 1734734400 | 15.68 | -0.02 | -0.13 | 15.5 | 15.68 | 15.5 | 7000 |
| 1734648000 | 15.7 | -0.2 | -1.26 | 15.6 | 15.7 | 15.6 | 2199 |
| 1734561600 | 15.9 | -0.25 | -1.55 | 16.2 | 16.2 | 15.9 | 3325 |
| 1734475200 | 16.149999 | -0.15 | -0.92 | 16.3 | 16.3 | 16.149999 | 8490 |
| 1734388800 | 16.3 | -0.18 | -1.09 | 16.5 | 16.5 | 16.3 | 7257 |
| 1734129600 | 16.48 | -0.51 | -3.00 | 16.329999 | 16.6 | 16.329999 | 10800 |
| 1734043200 | 16.99 | 0.02 | 0.12 | 17 | 17 | 16.86 | 7207 |
| 1733956800 | 16.97 | 0.07 | 0.41 | 16.99 | 17.05 | 16.96 | 2479 |
| 1733870400 | 16.9 | 0.15 | 0.90 | 16.81 | 16.9 | 16.8 | 1283 |
| 1733784000 | 16.75 | 0 | 0.00 | 16.7 | 16.75 | 16.7 | 7306 |
| 1733524800 | 16.75 | 0.1 | 0.60 | 16.7 | 16.78 | 16.68 | 5699 |
| 1733438400 | 16.649999 | 0.05 | 0.30 | 16.77 | 16.77 | 16.649999 | 3331 |
| 1733352000 | 16.6 | -0.1 | -0.60 | 16.64 | 16.7 | 16.57 | 8202 |
| 1733265600 | 16.7 | 0 | 0.00 | 16.68 | 16.7 | 16.6 | 1900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
