Brookfield Office Properties Inc (BPO.PR.Y)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1721943600 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1721857200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1721770800 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1721684400 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1721425200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1721338800 | 9.45 | -0.01 | -0.11 | 9.85 | 9.86 | 9.45 | 6500 |
| 1721252400 | 9.46 | 0.01 | 0.11 | 9.51 | 9.51 | 9.46 | 5600 |
| 1721166000 | 9.45 | -0.43 | -4.35 | 9.43 | 9.45 | 9.43 | 1400 |
| 1721079600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1720820400 | 9.88 | 0.52 | 5.56 | 9.88 | 9.88 | 9.88 | 250 |
| 1720734000 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1720647600 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1720561200 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1720474800 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1720215600 | 9.36 | -0.44 | -4.49 | 9.36 | 9.36 | 9.36 | 300 |
| 1720129200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720042800 | 9.8 | 0.58 | 6.29 | 9.8 | 9.8 | 9.8 | 3600 |
| 1719956400 | 9.22 | -0.03 | -0.32 | 9.23 | 9.23 | 9.22 | 3900 |
| 1719610800 | 9.25 | 0.14 | 1.54 | 9.25 | 9.25 | 9.25 | 450 |
| 1719524400 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1719438000 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1719351600 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1719265200 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1719006000 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1718919600 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1718833200 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1718746800 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1718660400 | 9.11 | -0.24 | -2.57 | 9.11 | 9.11 | 9.11 | 1000 |
| 1718401200 | 9.35 | 0.05 | 0.54 | 9.35 | 9.35 | 9.35 | 100 |
| 1718314800 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1718228400 | 9.3 | -0.5 | -5.10 | 9.3 | 9.3 | 9.3 | 300 |
| 1718142000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1718055600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1717796400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1717710000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1717623600 | 9.8 | 0.52 | 5.60 | 9.7899999 | 9.8 | 9.7899999 | 4100 |
| 1717537200 | 9.28 | -0.32 | -3.33 | 9.2899999 | 9.2899999 | 9.28 | 3800 |
| 1717450800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1717191600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1717105200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1717018800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716932400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716846000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716586800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716500400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716414000 | 9.6 | -0.41 | -4.10 | 9.6 | 9.6 | 9.6 | 100 |
| 1716327600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1715982000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 500 |
| 1715895600 | 10.01 | 0.02 | 0.20 | 10.5 | 10.5 | 10.01 | 1500 |
| 1715809200 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 1 |
| 1715722800 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1715636400 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1715377200 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1715290800 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1715204400 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 75 |
| 1715118000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1715031600 | 9.99 | 0.39 | 4.06 | 9.99 | 9.99 | 9.99 | 900 |
| 1714772400 | 9.6 | 0.11 | 1.16 | 9.6 | 9.6 | 9.6 | 5200 |
| 1714686000 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 2000 |
| 1714599600 | 9.49 | -0.2 | -2.06 | 9.69 | 9.69 | 9.49 | 800 |
| 1714513200 | 9.69 | 0.1 | 1.04 | 9.69 | 9.69 | 9.69 | 300 |
| 1714426800 | 9.59 | -0.11 | -1.13 | 9.7 | 9.7 | 9.59 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
