Brookfield Office Properties Inc (BPO.PR.W)
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 |
|---|---|---|---|---|---|---|---|
| 1731105600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1731019200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1730932800 | 9.8 | 0.01 | 0.10 | 9.7899999 | 9.8 | 9.7899999 | 1000 |
| 1730846400 | 9.7899999 | -0.03 | -0.31 | 9.8 | 9.8 | 9.7899999 | 1700 |
| 1730760000 | 9.82 | 0 | 0.00 | 9.8 | 9.82 | 9.8 | 1500 |
| 1730497200 | 9.82 | 0.02 | 0.20 | 9.81 | 9.82 | 9.81 | 900 |
| 1730410800 | 9.8 | -0.2 | -2.00 | 9.8 | 9.8 | 9.8 | 1600 |
| 1730324400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 900 |
| 1730238000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730151600 | 10 | 0.18 | 1.83 | 10.01 | 10.01 | 10 | 801 |
| 1729892400 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1729806000 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1729719600 | 9.82 | -0.43 | -4.20 | 9.82 | 9.82 | 9.8 | 3600 |
| 1729633200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729546800 | 10.25 | 0.24 | 2.40 | 10.25 | 10.25 | 10.25 | 600 |
| 1729287600 | 10.01 | -0.11 | -1.09 | 10.01 | 10.01 | 10.01 | 120 |
| 1729201200 | 10.12 | 0.19 | 1.91 | 9.99 | 10.12 | 9.99 | 3100 |
| 1729114800 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1729028400 | 9.93 | -0.02 | -0.20 | 9.84 | 9.93 | 9.83 | 1500 |
| 1728682800 | 9.95 | 0.08 | 0.81 | 9.83 | 9.95 | 9.83 | 1700 |
| 1728596400 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1728510000 | 9.8699999 | 0.42 | 4.44 | 9.57 | 9.8699999 | 9.56 | 5600 |
| 1728423600 | 9.45 | -0.2 | -2.07 | 9.98 | 9.98 | 9.45 | 5100 |
| 1728337200 | 9.65 | -0.01 | -0.10 | 9.65 | 9.65 | 9.65 | 300 |
| 1728078000 | 9.66 | 0.19 | 2.01 | 9.55 | 9.66 | 9.55 | 2400 |
| 1727991600 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 1 |
| 1727905200 | 9.47 | -0.14 | -1.46 | 9.47 | 9.47 | 9.47 | 200 |
| 1727818800 | 9.61 | 0.14 | 1.48 | 9.61 | 9.61 | 9.61 | 300 |
| 1727732400 | 9.47 | 0.02 | 0.21 | 9.59 | 9.59 | 9.47 | 600 |
| 1727473200 | 9.45 | 0 | 0.00 | 9.6 | 9.6 | 9.45 | 4300 |
| 1727386800 | 9.45 | 0.05 | 0.53 | 9.6 | 9.6 | 9.45 | 1000 |
| 1727300400 | 9.4 | -0.05 | -0.53 | 9.46 | 9.46 | 9.4 | 3700 |
| 1727214000 | 9.45 | -0.01 | -0.11 | 9.48 | 9.48 | 9.45 | 5300 |
| 1727127600 | 9.46 | -0.01 | -0.11 | 9.51 | 9.52 | 9.45 | 3700 |
| 1726868400 | 9.47 | 0.09 | 0.96 | 9.5 | 9.5 | 9.45 | 6300 |
| 1726782000 | 9.38 | -0.12 | -1.26 | 9.5 | 9.5 | 9.38 | 400 |
| 1726695600 | 9.5 | 0 | 0.00 | 9.39 | 9.5 | 9.39 | 1637 |
| 1726609200 | 9.5 | 0.1 | 1.06 | 9.4 | 9.5 | 9.3 | 9300 |
| 1726522800 | 9.4 | -0.14 | -1.47 | 9.5 | 9.5 | 9.4 | 2200 |
| 1726263600 | 9.5399999 | -0.45 | -4.50 | 9.5399999 | 9.5399999 | 9.5399999 | 200 |
| 1726177200 | 9.99 | 0.49 | 5.16 | 9.99 | 9.99 | 9.99 | 300 |
| 1726090800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726004400 | 9.5 | 0.16 | 1.71 | 9.39 | 9.5 | 9.39 | 1300 |
| 1725918000 | 9.34 | -0.03 | -0.32 | 9.34 | 9.34 | 9.34 | 100 |
| 1725658800 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1725572400 | 9.3699999 | 0.12 | 1.30 | 9.25 | 9.3699999 | 9.25 | 400 |
| 1725486000 | 9.25 | 0.1 | 1.09 | 9.2 | 9.25 | 9.2 | 1200 |
| 1725399600 | 9.15 | -0.14 | -1.51 | 9.25 | 9.25 | 9.15 | 1700 |
| 1725054000 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 100 |
| 1724967600 | 9.2899999 | 0.09 | 0.98 | 9.2899999 | 9.2899999 | 9.2899999 | 200 |
| 1724881200 | 9.2 | 0.02 | 0.22 | 9.2899999 | 9.2899999 | 9.2 | 1100 |
| 1724794800 | 9.18 | -0.11 | -1.18 | 9.18 | 9.18 | 9.18 | 1700 |
| 1724708400 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1724449200 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.2899999 | 9.28 | 1000 |
| 1724362800 | 9.28 | 0.03 | 0.32 | 9.25 | 9.28 | 9.25 | 300 |
| 1724276400 | 9.25 | 0.01 | 0.11 | 9.24 | 9.25 | 9.24 | 700 |
| 1724190000 | 9.24 | -0.09 | -0.96 | 9.25 | 9.25 | 9.24 | 1000 |
| 1724103600 | 9.33 | 0.03 | 0.32 | 9.2899999 | 9.33 | 9.2899999 | 1775 |
| 1723844400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 800 |
| 1723758000 | 9.3 | 0 | 0.00 | 9.19 | 9.3 | 9.19 | 1000 |
| 1723671600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 16 |
| 1723585200 | 9.3 | -0.01 | -0.11 | 9.3 | 9.3 | 9.3 | 200 |
| 1723498800 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1723239600 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
