Brookfield Office Properties Inc (BPO.PR.T)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 14.92 | 0.22 | 1.50 | 14.67 | 15 | 14.67 | 6315 |
| 1721943600 | 14.7 | 0.05 | 0.34 | 14.89 | 14.89 | 14.65 | 10942 |
| 1721857200 | 14.65 | -0.34 | -2.27 | 14.99 | 15.08 | 14.65 | 6331 |
| 1721770800 | 14.99 | 0.29 | 1.97 | 14.75 | 14.99 | 14.75 | 7588 |
| 1721684400 | 14.7 | 0.1 | 0.68 | 14.75 | 14.75 | 14.65 | 2070 |
| 1721425200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1721338800 | 14.6 | 0 | 0.00 | 14.6 | 14.61 | 14.6 | 8697 |
| 1721252400 | 14.6 | -0.09 | -0.61 | 14.66 | 14.7 | 14.6 | 7950 |
| 1721166000 | 14.69 | -0.19 | -1.28 | 14.88 | 14.88 | 14.69 | 13910 |
| 1721079600 | 14.88 | 0.09 | 0.61 | 14.9 | 14.9 | 14.85 | 3063 |
| 1720820400 | 14.79 | 0.23 | 1.58 | 14.85 | 14.85 | 14.7 | 6600 |
| 1720734000 | 14.56 | -0.06 | -0.41 | 14.82 | 14.82 | 14.56 | 2000 |
| 1720647600 | 14.62 | -0.13 | -0.88 | 14.61 | 14.8 | 14.61 | 6400 |
| 1720561200 | 14.75 | -0.05 | -0.34 | 14.82 | 14.82 | 14.75 | 14300 |
| 1720474800 | 14.8 | 0.1 | 0.68 | 14.82 | 14.82 | 14.75 | 2956 |
| 1720215600 | 14.7 | -0.14 | -0.94 | 14.8 | 14.8 | 14.7 | 1565 |
| 1720129200 | 14.84 | 0.09 | 0.61 | 14.76 | 14.84 | 14.76 | 1175 |
| 1720042800 | 14.75 | -0.01 | -0.07 | 14.66 | 14.8 | 14.65 | 3400 |
| 1719956400 | 14.76 | 0.26 | 1.79 | 14.55 | 14.78 | 14.55 | 8505 |
| 1719610800 | 14.5 | -0.19 | -1.29 | 14.49 | 14.52 | 14.49 | 6716 |
| 1719524400 | 14.69 | 0.19 | 1.31 | 14.71 | 14.79 | 14.43 | 14600 |
| 1719438000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 900 |
| 1719351600 | 14.5 | -0.23 | -1.56 | 14.64 | 14.7 | 14.5 | 10465 |
| 1719265200 | 14.73 | 0.42 | 2.94 | 14.4 | 14.73 | 14.4 | 1100 |
| 1719006000 | 14.31 | -0.04 | -0.28 | 14.3 | 14.41 | 14.3 | 7600 |
| 1718919600 | 14.35 | 0.04 | 0.28 | 14.35 | 14.35 | 14.3 | 4300 |
| 1718833200 | 14.31 | -0.15 | -1.04 | 14.5 | 14.5 | 14.3 | 4230 |
| 1718746800 | 14.46 | 0.1 | 0.70 | 14.36 | 14.73 | 14.3 | 15049 |
| 1718660400 | 14.36 | -0.5 | -3.36 | 15 | 15 | 14.36 | 12580 |
| 1718401200 | 14.86 | -0.26 | -1.72 | 14.85 | 14.89 | 14.75 | 3000 |
| 1718314800 | 15.12 | -0.09 | -0.59 | 15.33 | 15.33 | 15.11 | 11965 |
| 1718228400 | 15.21 | 0.25 | 1.67 | 15.12 | 15.5 | 15.04 | 17900 |
| 1718142000 | 14.96 | 0 | 0.00 | 15.09 | 15.09 | 14.95 | 4082 |
| 1718055600 | 14.96 | 0.12 | 0.81 | 15.22 | 15.25 | 14.96 | 5000 |
| 1717796400 | 14.84 | -0.21 | -1.40 | 15.06 | 15.06 | 14.84 | 14300 |
| 1717710000 | 15.05 | -0.1 | -0.66 | 15.2 | 15.21 | 15.05 | 17290 |
| 1717623600 | 15.15 | 0.15 | 1.00 | 15.12 | 15.15 | 15.12 | 400 |
| 1717537200 | 15 | -0.06 | -0.40 | 15 | 15 | 15 | 900 |
| 1717450800 | 15.06 | 0.04 | 0.27 | 15.11 | 15.26 | 15.06 | 14354 |
| 1717191600 | 15.02 | 0.13 | 0.87 | 15 | 15.1 | 15 | 1629 |
| 1717105200 | 14.89 | -0.12 | -0.80 | 14.95 | 14.95 | 14.89 | 3800 |
| 1717018800 | 15.01 | -0.07 | -0.46 | 14.99 | 15.01 | 14.98 | 10786 |
| 1716932400 | 15.08 | -0.01 | -0.07 | 15.08 | 15.08 | 14.98 | 6804 |
| 1716846000 | 15.09 | 0.14 | 0.94 | 15.04 | 15.09 | 14.98 | 11441 |
| 1716586800 | 14.95 | -0.01 | -0.07 | 14.95 | 14.95 | 14.95 | 135 |
| 1716500400 | 14.96 | 0.21 | 1.42 | 14.8 | 14.96 | 14.8 | 27146 |
| 1716414000 | 14.75 | 0.09 | 0.61 | 14.76 | 14.76 | 14.65 | 21900 |
| 1716327600 | 14.66 | -0.04 | -0.27 | 14.7 | 14.7 | 14.66 | 1768 |
| 1715982000 | 14.7 | -0.15 | -1.01 | 14.78 | 14.79 | 14.7 | 3076 |
| 1715895600 | 14.85 | 0 | 0.00 | 14.88 | 14.9 | 14.85 | 5177 |
| 1715809200 | 14.85 | 0.05 | 0.34 | 14.88 | 14.88 | 14.85 | 5718 |
| 1715722800 | 14.8 | 0.05 | 0.34 | 14.8 | 14.8 | 14.8 | 5400 |
| 1715636400 | 14.75 | 0 | 0.00 | 14.78 | 14.79 | 14.75 | 43500 |
| 1715377200 | 14.75 | -0.39 | -2.58 | 15.15 | 15.15 | 14.75 | 4980 |
| 1715290800 | 15.14 | -0.05 | -0.33 | 15.15 | 15.2 | 15.14 | 5317 |
| 1715204400 | 15.19 | 0.19 | 1.27 | 15.1 | 15.19 | 15.1 | 925 |
| 1715118000 | 15 | -0.15 | -0.99 | 15.21 | 15.21 | 15 | 3100 |
| 1715031600 | 15.15 | 0.36 | 2.43 | 14.96 | 15.27 | 14.96 | 6033 |
| 1714772400 | 14.79 | -0.09 | -0.60 | 14.92 | 15 | 14.79 | 19776 |
| 1714686000 | 14.88 | 0.09 | 0.61 | 14.81 | 14.9 | 14.8 | 7285 |
| 1714599600 | 14.79 | -0.04 | -0.27 | 14.55 | 14.79 | 14.55 | 7802 |
| 1714513200 | 14.83 | 0.05 | 0.34 | 14.43 | 14.83 | 14.43 | 2045 |
| 1714426800 | 14.78 | 0.1 | 0.68 | 14.5 | 14.78 | 14.5 | 6009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
