S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Office Properties Inc (BPO.PR.A)
Brookfield Office Properties Inc (BPO.PR.A) Historical

BPO.PR.A Brookfield Office Properties Inc

13.70

-0.05 (-0.36%)

May 17 2024 - Closed

Delayed by 15 minutes

BPO.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	13.75	0.00	0.00%	13.75	13.75	13.75	0
May 16 2024	13.75	0.00	0.00%	13.72	13.75	13.72	3,566
May 15 2024	13.75	0.00	0.00%	13.80	13.80	13.75	1,300
May 14 2024	13.75	0.00	0.00%	13.75	13.75	13.75	300
May 13 2024	13.75	0.12	0.88%	13.89	13.89	13.65	151,809
May 10 2024	13.63	-0.25	-1.80%	13.85	13.85	13.52	6,006
May 09 2024	13.88	-0.03	-0.22%	13.90	13.90	13.70	7,231
May 08 2024	13.91	0.30	2.20%	13.85	13.91	13.85	3,815
May 07 2024	13.61	-0.25	-1.80%	13.90	13.94	13.61	4,250
May 06 2024	13.86	0.07	0.51%	13.86	13.95	13.85	2,400
May 03 2024	13.79	0.18	1.32%	13.57	13.79	13.57	7,775
May 02 2024	13.61	0.02	0.15%	13.60	13.61	13.60	3,300
May 01 2024	13.59	0.00	0.00%	13.45	13.59	13.36	10,082
Apr 30 2024	13.59	-0.01	-0.07%	13.31	13.59	13.30	2,100
Apr 29 2024	13.60	0.03	0.22%	13.65	13.70	13.60	6,057
Apr 26 2024	13.57	0.00	0.00%	13.57	13.57	13.57	0
Apr 25 2024	13.57	-0.08	-0.59%	13.65	13.65	13.50	4,500
Apr 24 2024	13.65	-0.05	-0.36%	13.69	13.80	13.63	21,982
Apr 23 2024	13.70	0.00	0.00%	13.75	13.75	13.70	7,800
Apr 22 2024	13.70	-0.13	-0.94%	13.83	13.86	13.70	12,700
Apr 19 2024	13.83	0.12	0.88%	13.75	13.83	13.70	5,700
Apr 18 2024	13.71	0.13	0.96%	13.70	13.71	13.70	3,000
Apr 17 2024	13.58	-0.22	-1.59%	13.96	13.96	13.58	11,547
Apr 16 2024	13.80	-0.10	-0.72%	13.87	13.87	13.72	6,754
Apr 15 2024	13.90	-0.10	-0.71%	14.17	14.17	13.90	1,400
Apr 12 2024	14.00	0.15	1.08%	14.16	14.16	13.97	3,351
Apr 11 2024	13.85	0.09	0.65%	13.83	13.85	13.83	4,300
Apr 10 2024	13.76	-0.09	-0.65%	13.98	13.98	13.76	6,500
Apr 09 2024	13.85	-0.08	-0.57%	14.04	14.04	13.85	9,015
Apr 08 2024	13.93	0.02	0.14%	13.90	13.93	13.90	6,000
Apr 05 2024	13.91	-0.02	-0.14%	13.90	13.91	13.80	3,600
Apr 04 2024	13.93	-0.02	-0.14%	13.83	13.94	13.80	4,650
Apr 03 2024	13.95	0.00	0.00%	13.83	14.15	13.83	7,800
Apr 02 2024	13.95	-0.05	-0.36%	13.95	13.95	13.95	400
Apr 01 2024	14.00	0.08	0.57%	13.90	14.00	13.90	5,920
Mar 28 2024	13.92	-0.03	-0.22%	13.90	13.92	13.90	3,300
Mar 27 2024	13.95	0.14	1.01%	13.90	13.95	13.80	6,400
Mar 26 2024	13.81	0.01	0.07%	13.81	13.81	13.81	1,452
Mar 25 2024	13.80	0.00	0.00%	13.72	13.90	13.72	6,252
Mar 22 2024	13.80	0.17	1.25%	13.65	13.90	13.65	8,200
Mar 21 2024	13.63	0.02	0.15%	13.63	13.63	13.63	980
Mar 20 2024	13.61	-0.01	-0.07%	13.60	13.62	13.60	1,500
Mar 19 2024	13.62	0.14	1.04%	13.40	13.62	13.40	1,770
Mar 18 2024	13.48	0.23	1.74%	13.52	13.52	13.40	7,750
Mar 15 2024	13.25	0.00	0.00%	13.25	13.25	13.00	6,900
Mar 14 2024	13.25	-0.25	-1.85%	13.20	13.30	13.05	14,105
Mar 13 2024	13.50	0.00	0.00%	13.50	13.50	13.48	7,508
Mar 12 2024	13.50	-0.02	-0.15%	13.59	13.60	13.50	5,800
Mar 11 2024	13.52	0.19	1.43%	13.43	13.52	13.25	16,040
Mar 08 2024	13.33	0.40	3.09%	13.00	13.34	13.00	8,100
Mar 07 2024	12.93	0.05	0.39%	12.93	13.00	12.93	2,556
Mar 06 2024	12.88	0.27	2.14%	12.92	12.93	12.75	6,250
Mar 05 2024	12.61	0.01	0.08%	12.55	12.65	12.55	14,200
Mar 04 2024	12.60	0.19	1.53%	12.49	12.65	12.47	36,354
Mar 01 2024	12.41	0.06	0.49%	12.40	12.41	12.40	5,750
Feb 29 2024	12.35	0.05	0.41%	12.31	12.35	12.30	3,900
Feb 28 2024	12.30	-0.18	-1.44%	12.31	12.40	12.30	2,660
Feb 27 2024	12.48	0.23	1.88%	12.27	12.50	12.27	5,673
Feb 26 2024	12.25	0.40	3.38%	11.90	12.25	11.90	13,200
Feb 23 2024	11.85	0.05	0.42%	11.87	11.87	11.80	2,400
Feb 22 2024	11.80	0.08	0.68%	11.80	11.81	11.65	6,389
Feb 21 2024	11.72	-0.18	-1.51%	11.90	11.90	11.72	10,122
Feb 20 2024	11.90	0.10	0.85%	11.80	11.95	11.80	5,540

Brookfield Office Proper...

BNP Paribas Issuance

BNP Paribas Issuance

VALEX610 Ex:58,33

Interstar Mill SR05 2L

Ferrellgas Partners

Auto ABS DFP Master Auto...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions