Toronto - Delayed Quote CAD

Brookfield Office Properties Inc. (BPO-PP.TO)

13.02
+0.03
+(0.23%)
At close: May 9 at 3:50:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.0813.1613.0013.0213.0220,549
May 8, 202512.9812.9912.9812.9912.991,600
May 7, 202512.8012.8112.8012.8012.801,380
May 6, 202512.9112.9312.7112.8812.8811,475
May 5, 202512.9012.9012.9012.9012.90100
May 2, 202512.9312.9712.9312.9712.971,800
May 1, 202512.6112.7612.6012.7612.764,952
Apr 30, 202512.6012.6312.4912.5512.554,800
Apr 29, 202512.4912.6012.4912.6012.601,073
Apr 28, 202512.5112.5312.5012.5212.522,850
Apr 25, 202512.5112.5412.4012.4012.4027,892
Apr 24, 202512.5113.3612.2312.2512.259,440
Apr 23, 202512.5412.5912.4612.5512.5513,485
Apr 22, 202512.6712.6712.1612.1612.164,680
Apr 21, 202512.1912.6012.1912.5812.582,990
Apr 17, 202512.1912.1912.1712.1712.17921
Apr 16, 202512.7312.7512.1512.1512.1515,882
Apr 15, 202512.4712.7512.4012.7512.7513,242
Apr 14, 202512.0212.4012.0112.4012.403,448
Apr 11, 202512.0612.0811.9011.9811.988,037
Apr 10, 202512.3012.3211.6511.7711.774,600
Apr 9, 202512.0512.7011.7012.4712.477,007
Apr 8, 202512.4512.4511.8212.0712.078,900
Apr 7, 202511.9912.1111.8112.0712.079,600
Apr 4, 202513.5113.6512.3012.3012.3013,770
Apr 3, 202513.8013.8013.5813.6513.655,121
Apr 2, 202513.8113.8313.7613.7813.788,023
Apr 1, 202513.9013.9013.8013.8213.821,696
Mar 31, 202514.0114.0113.8413.8913.893,803
Mar 28, 202514.2114.2113.9014.0714.0713,700
Mar 27, 202514.0114.2014.0114.1914.196,556
Mar 26, 202514.1014.2214.0514.1514.154,253
Mar 25, 202513.9414.0013.8314.0014.002,823
Mar 24, 202513.7613.9913.7013.8013.804,827
Mar 21, 202513.7513.7713.7313.7513.754,699
Mar 20, 202513.6813.7313.6813.7313.737,528
Mar 19, 202513.6513.8913.6513.7013.7029,012
Mar 18, 202513.6213.7813.6113.7513.751,354
Mar 17, 202513.7213.8313.7013.7513.758,858
Mar 14, 2025 0.2835 Dividend
Mar 14, 202513.6813.9713.6813.9513.9519,422
Mar 13, 202514.0814.1013.9914.0813.8010,507
Mar 12, 202514.0914.0913.9413.9813.7072,934
Mar 11, 202513.7713.9913.7613.9413.6610,779
Mar 10, 202513.7113.9513.7013.8013.524,325
Mar 7, 202513.8913.9013.7813.9013.6217,810
Mar 6, 202513.8013.9013.6013.7913.515,278
Mar 5, 202514.0014.0013.8513.8613.5820,950
Mar 4, 202514.1414.1413.8313.8613.589,051
Mar 3, 202514.2914.2914.1914.2513.964,805
Feb 28, 202514.2314.2314.0814.0813.803,317
Feb 27, 202514.1514.1514.1214.1213.84400
Feb 26, 202514.2414.2414.1014.1413.8610,690
Feb 25, 202514.3014.3014.2614.2613.9711,775
Feb 24, 202514.2514.3014.2514.2713.988,900
Feb 21, 202514.3014.3214.3014.3214.03872
Feb 20, 202514.3014.3014.3014.3014.01-
Feb 19, 202514.3814.4514.3014.3014.01700
Feb 18, 202514.5814.5814.4114.4514.163,626
Feb 14, 202514.4214.4214.3314.3314.04601
Feb 13, 202514.5014.5014.3014.3014.014,601
Feb 12, 202514.7614.7714.4114.4414.153,463
Feb 11, 202514.5714.7714.5714.6914.392,509
Feb 10, 202514.5714.7514.5614.7514.453,401
Feb 7, 202514.5714.5714.5214.5314.248,925
Feb 6, 202514.6514.6514.5114.6014.3122,412
Feb 5, 202514.6414.6414.6014.6414.3517,933
Feb 4, 202514.5114.7114.5114.6414.3532,328
Feb 3, 202515.0015.0114.7114.7114.413,766
Jan 31, 202514.8515.1814.8515.1014.8013,764
Jan 30, 202514.5914.8714.5914.7814.486,213
Jan 29, 202514.6414.6514.5814.6014.3116,000
Jan 28, 202514.6314.6514.6014.6414.351,500
Jan 27, 202514.6014.6414.5914.6414.3516,800
Jan 24, 202514.6914.7014.6014.7014.403,100
Jan 23, 202514.5714.6614.5714.6314.342,300
Jan 22, 202514.6514.6714.4714.4714.188,149
Jan 21, 202514.5914.7914.5714.5814.2912,500
Jan 20, 202514.6514.6514.5514.5514.262,152
Jan 17, 202514.5914.6514.5814.6314.342,727
Jan 16, 202514.3414.5914.3114.5914.3015,289
Jan 15, 202514.2514.3214.2314.3014.0161,400
Jan 14, 202514.2414.2414.1714.2313.944,500
Jan 13, 202514.3514.4314.2314.2313.9411,075
Jan 10, 202514.3014.4414.2414.4314.1450,196
Jan 9, 202514.3514.4514.3514.4514.161,200
Jan 8, 202514.3414.3414.3414.3414.051,150
Jan 7, 202514.2514.3614.2414.3014.018,940
Jan 6, 202514.2514.2514.2414.2513.96909
Jan 3, 202514.4214.4214.0314.2513.961,600
Jan 2, 202514.3014.3014.3014.3014.01346
Dec 31, 202414.0914.1614.0914.1613.87903
Dec 30, 202414.0114.0113.7413.7413.4625,400
Dec 27, 202414.0114.0114.0114.0113.73-
Dec 24, 202414.0014.1514.0014.0113.733,500
Dec 23, 202414.0014.0113.9814.0013.7215,805
Dec 20, 202414.0014.0114.0014.0113.732,900
Dec 19, 202414.0014.0413.9014.0013.7213,000
Dec 18, 202413.9014.0813.9014.0813.802,700
Dec 17, 202414.1014.4513.9013.9013.629,698
Dec 16, 202414.1014.1514.1014.1413.864,800
Dec 13, 2024 0.2835 Dividend
Dec 13, 202414.0614.0714.0514.0613.7813,200
Dec 12, 202414.3014.4514.2814.4413.8710,100
Dec 11, 202414.6014.6514.3714.3713.8012,570
Dec 10, 202414.2514.6014.2514.5513.984,083
Dec 9, 202414.3914.3914.2514.2513.691,379
Dec 6, 202414.1914.6414.1914.6414.064,691
Dec 5, 202414.3614.5114.1814.1913.633,699
Dec 4, 202414.3514.4014.2314.4013.832,392
Dec 3, 202414.3114.3514.3114.3513.792,200
Dec 2, 202414.2014.2814.2014.2213.662,080
Nov 29, 202414.4614.4714.4514.4513.881,576
Nov 28, 202414.2014.3914.2014.3913.821,300
Nov 27, 202414.0514.2814.0514.2013.649,786
Nov 26, 202413.9714.2313.8813.9213.3715,715
Nov 25, 202413.4113.9813.4113.9813.434,122
Nov 22, 202413.3813.4713.1913.3012.7811,582
Nov 21, 202413.3913.5013.3913.4512.922,800
Nov 20, 202413.3113.3913.3013.3812.8515,903
Nov 19, 202413.4613.6413.3713.4012.8712,434
Nov 18, 202413.4013.4013.4013.4012.87-
Nov 15, 202413.4013.4013.4013.4012.87-
Nov 14, 202413.4013.4013.4013.4012.87-
Nov 13, 202413.3113.4913.2513.4012.872,220
Nov 12, 202413.4613.6713.3213.3212.803,337
Nov 11, 202413.4513.4513.4513.4512.92-
Nov 8, 202413.8013.8013.4513.4512.923,700
Nov 7, 202413.6713.6713.3413.3412.813,199
Nov 6, 202413.6013.7013.6013.7013.161,500
Nov 5, 202413.6913.7713.5413.5713.043,900
Nov 4, 202413.7013.7013.6113.6113.078,125
Nov 1, 202413.8713.8713.8713.8713.32-
Oct 31, 202413.7813.8713.6613.8713.322,672
Oct 30, 202413.7913.7913.7513.7813.2411,960
Oct 29, 202413.7413.7813.7213.7813.242,500
Oct 28, 202413.8413.8513.7513.8413.301,301
Oct 25, 202413.8813.8913.8713.8913.344,376
Oct 24, 202413.9813.9813.8813.9213.3768,872
Oct 23, 202414.0014.0013.9013.9013.351,100
Oct 22, 202414.2614.2613.8613.9613.4110,034
Oct 21, 202414.0414.0813.9413.9613.418,898
Oct 18, 202414.0014.0813.7913.7913.2510,800
Oct 17, 202414.1414.2114.1014.1913.635,431
Oct 16, 202413.9914.0913.9914.0513.503,032
Oct 15, 202413.7413.9513.7413.9513.406,500
Oct 11, 202413.7613.7613.7613.7613.223,800
Oct 10, 202413.9313.9313.7613.7613.222,150
Oct 9, 202413.9713.9713.8913.9013.351,400
Oct 8, 202413.6713.9513.6713.9513.401,235
Oct 7, 202413.8513.8513.7713.8013.265,144
Oct 4, 202413.8613.8613.7313.7313.192,500
Oct 3, 202413.5013.6013.5013.6013.061,429
Oct 2, 202413.4513.6213.4513.6013.062,000
Oct 1, 202413.5013.7713.5013.7513.216,400
Sep 30, 202413.2313.7713.1513.7713.2310,446
Sep 27, 202412.9012.9212.9012.9212.41300
Sep 26, 202412.6512.7012.6412.6912.191,570
Sep 25, 202412.5812.6712.5712.6712.172,200
Sep 24, 202412.5612.5912.5412.5412.051,875
Sep 23, 202412.5712.5812.5212.5212.031,400
Sep 20, 202412.5912.5912.5912.5912.09205
Sep 19, 202412.3412.4912.3412.4912.004,000
Sep 18, 202412.4012.4012.3412.3511.865,600
Sep 17, 202412.3812.4112.3512.4111.926,800
Sep 16, 2024 0.2835 Dividend
Sep 16, 202412.5012.5112.3512.3511.868,700
Sep 13, 202412.4912.5212.4812.5111.753,200
Sep 12, 202412.4812.4912.4812.4911.73500
Sep 11, 202412.4912.4912.4012.4011.642,300
Sep 10, 202412.3312.4612.3312.4511.693,238
Sep 9, 202412.5212.5612.4812.4811.724,400
Sep 6, 202412.5312.5612.5112.5511.783,800
Sep 5, 202412.5512.5812.5512.5711.802,300
Sep 4, 202412.4312.5812.4312.5811.812,800
Sep 3, 202412.4612.5612.4612.5411.773,700
Aug 30, 202412.3812.3812.3812.3811.62300
Aug 29, 202412.5512.5512.5512.5511.78-
Aug 28, 202412.5612.5912.4912.5511.789,500
Aug 27, 202412.3412.6112.3412.5411.7712,119
Aug 26, 202412.2612.3412.2412.3411.594,790
Aug 23, 202412.2612.2912.2512.2711.521,000
Aug 22, 202412.1412.2512.1112.1711.436,000
Aug 21, 202412.0612.1512.0012.1111.379,800
Aug 20, 202412.0012.0012.0012.0011.27233
Aug 19, 202411.8512.0011.8511.9711.246,364
Aug 16, 202412.0012.1011.9511.9511.223,392
Aug 15, 202412.0512.0512.0512.0511.31-
Aug 14, 202412.2512.2512.0412.0511.312,183
Aug 13, 202411.9912.2311.9012.2311.4810,074
Aug 12, 202411.7611.9611.7011.9411.213,000
Aug 9, 202411.5211.7511.5211.7511.031,300
Aug 8, 202411.5111.6111.5111.5110.811,303
Aug 7, 202411.5111.6611.5111.5110.813,800
Aug 6, 202411.3411.4911.3411.4910.792,369
Aug 2, 202411.6611.6611.6611.6610.95200
Aug 1, 202411.6011.7411.6011.7211.002,700
Jul 31, 202411.8811.8811.6711.7010.9849,842
Jul 30, 202411.9511.9511.6811.7911.0712,910
Jul 29, 202412.1212.1211.9511.9511.2210,510
Jul 26, 202411.8112.0611.8112.0511.313,750
Jul 25, 202411.8612.0111.8511.8811.157,398
Jul 24, 202412.1012.2011.9811.9811.25600
Jul 23, 202411.9412.0511.9411.9911.267,800
Jul 22, 202411.8611.9011.7311.8111.093,810
Jul 19, 202411.7511.9311.7511.9311.2010,808
Jul 18, 202411.4811.7511.4811.7511.036,232
Jul 17, 202411.5011.5111.5011.5010.801,381
Jul 16, 202411.4111.5611.4111.4910.794,095
Jul 15, 202411.3011.7011.3011.4210.723,400
Jul 12, 202411.3811.5911.3711.3710.6789,932
Jul 11, 202411.2011.4511.2011.3810.683,741
Jul 10, 202411.6411.6411.2111.2310.5416,581
Jul 9, 202411.6511.6511.5611.5610.853,500
Jul 8, 202411.4011.6611.4011.6610.956,714
Jul 5, 202411.4011.4011.4011.4010.70-
Jul 4, 202411.4711.4711.3811.4010.701,600
Jul 3, 202411.5611.5611.3011.3010.61475
Jul 2, 202411.3411.3511.3411.3510.661,015
Jun 28, 202411.0311.5011.0311.4010.706,790
Jun 27, 202411.1811.4311.1811.3010.617,231
Jun 26, 202410.9711.1910.9711.1810.5012,366
Jun 25, 202411.0411.1610.9810.9910.327,408
Jun 24, 202410.7011.0110.7011.0110.341,300
Jun 21, 202410.7010.7010.7010.7010.052,009
Jun 20, 202410.6510.7010.6110.7010.0513,056
Jun 19, 202410.7710.8510.5710.579.9213,234
Jun 18, 202410.5411.1810.4210.8110.1537,649
Jun 17, 202411.1011.1010.2910.549.9020,429
Jun 14, 2024 0.2835 Dividend
Jun 14, 202411.3911.3911.1411.1410.467,143
Jun 13, 202411.6011.6811.4811.6810.704,663
Jun 12, 202411.7411.8611.5611.5610.5911,551
Jun 11, 202411.6511.7611.6511.6910.712,800
Jun 10, 202411.3511.8011.3511.7610.7713,739
Jun 7, 202411.3211.4511.2311.3110.366,920
Jun 6, 202411.5011.7411.5011.5710.608,293
Jun 5, 202411.6511.6511.6511.6510.67300
Jun 4, 202411.6511.6511.6511.6510.67100
Jun 3, 202411.6511.6511.6411.6510.672,770
May 31, 202411.5111.6811.5111.6810.702,380
May 30, 202411.5111.6211.5111.6210.64960
May 29, 202411.7711.8211.7211.7310.755,698
May 28, 202411.7011.8511.5011.7410.7510,062
May 27, 202411.8511.8811.7011.8810.887,764
May 24, 202411.7111.9511.7111.9010.9013,339
May 23, 202411.7211.9211.5611.8810.886,842
May 22, 202411.5911.6011.5011.5010.535,100
May 21, 202411.8611.8611.5911.5910.625,736
May 17, 202411.8411.9411.8411.9410.9489,500
May 16, 202411.9711.9711.9711.9710.97186
May 15, 202411.7611.9711.7611.9710.97600
May 14, 202411.9512.0011.8511.9910.9835,000
May 13, 202411.8912.0011.8511.8910.897,116
May 10, 202412.2212.2211.9011.9010.907,130
May 9, 202411.7311.9511.7311.9110.913,132