Toronto - Delayed Quote CAD

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

10.17
0.00
(0.00%)
At close: May 8 at 2:27:36 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.1710.1710.1710.1710.17-
May 8, 202510.1010.1710.1010.1710.171,400
May 7, 202510.0010.1710.0010.1010.105,800
May 6, 202510.1010.1010.1010.1010.101,400
May 5, 202510.1510.1910.1510.1710.171,100
May 2, 202510.1810.1810.1810.1810.18100
May 1, 202510.3010.3010.2010.2010.20400
Apr 30, 2025 0.229 Dividend
Apr 30, 202510.5010.5010.5010.5010.50-
Apr 29, 202510.5010.5010.5010.5010.27-
Apr 28, 20259.5110.639.3710.5010.2710,700
Apr 25, 20259.379.379.379.379.17-
Apr 24, 202510.0010.249.379.379.172,400
Apr 23, 20259.859.859.499.509.292,600
Apr 22, 20259.859.869.859.859.641,100
Apr 21, 20259.859.859.859.859.64-
Apr 17, 20259.859.859.859.859.64900
Apr 16, 20259.859.859.859.859.64-
Apr 15, 20259.849.859.849.859.642,300
Apr 14, 20259.159.159.159.158.95-
Apr 11, 20259.159.159.159.158.95-
Apr 10, 20259.159.159.159.158.95200
Apr 9, 20259.159.159.159.158.95100
Apr 8, 20259.509.509.209.209.001,720
Apr 7, 20259.059.059.059.058.85-
Apr 4, 20259.359.748.619.058.854,000
Apr 3, 202510.0110.0110.0010.009.781,200
Apr 2, 20259.759.759.709.709.492,100
Apr 1, 20259.709.709.709.709.49-
Mar 31, 20259.709.709.709.709.49-
Mar 28, 202510.1010.109.699.709.491,870
Mar 27, 202510.1010.1010.1010.109.881,000
Mar 26, 202510.5010.5010.5010.5010.27100
Mar 25, 202510.0410.0410.0410.049.82100
Mar 24, 202510.0110.0510.0010.059.831,500
Mar 21, 202510.2110.2110.2110.219.99200
Mar 20, 202510.0210.2510.0210.2510.033,100
Mar 19, 202510.2610.269.9910.009.786,800
Mar 18, 202511.0011.0011.0011.0010.76-
Mar 17, 202511.0011.0011.0011.0010.76-
Mar 14, 202511.0011.0011.0011.0010.76-
Mar 13, 202511.0011.0011.0011.0010.76-
Mar 12, 202511.0011.0011.0011.0010.76-
Mar 11, 202511.0011.0011.0011.0010.76-
Mar 10, 202511.0011.0011.0011.0010.76-
Mar 7, 202511.0011.0011.0011.0010.76-
Mar 6, 202511.0011.0011.0011.0010.76-
Mar 5, 202511.0011.0011.0011.0010.76-
Mar 4, 202511.0011.0011.0011.0010.76400
Mar 3, 202511.1611.5511.1611.2511.00800
Feb 28, 202510.5710.5710.5710.5710.34-
Feb 27, 202510.5710.5710.5710.5710.34-
Feb 26, 202510.5710.5710.5710.5710.34-
Feb 25, 202510.5710.5710.5710.5710.34-
Feb 24, 202510.5710.5710.5710.5710.34-
Feb 21, 202510.5710.5710.5710.5710.34-
Feb 20, 202510.5010.5710.5010.5710.34600
Feb 19, 202510.5710.5710.5710.5710.34500
Feb 18, 202510.5510.5610.5510.5610.33503
Feb 14, 202510.5610.5610.5610.5610.33-
Feb 13, 202510.5610.5610.5610.5610.33-
Feb 12, 202510.5610.5610.5610.5610.33-
Feb 11, 202510.5610.5610.5610.5610.33-
Feb 10, 202510.5610.5610.5610.5610.33-
Feb 7, 202510.2510.5610.2510.5610.331,900
Feb 6, 202510.5010.5010.5010.5010.27-
Feb 5, 202510.5010.5010.5010.5010.27-
Feb 4, 202510.4910.5010.4910.5010.271,300
Feb 3, 202510.3510.4010.2010.209.986,150
Jan 31, 2025 0.261026 Dividend
Jan 31, 202510.3510.3510.3510.3510.122,200
Jan 30, 202510.5010.5010.5010.5010.02-
Jan 29, 202510.5010.5010.5010.5010.022,600
Jan 28, 202510.4910.5010.4910.5010.022,500
Jan 27, 202510.4610.4610.4610.469.98300
Jan 24, 202510.2510.4610.2510.469.98700
Jan 23, 202510.1010.1010.1010.109.63-
Jan 22, 202510.1010.1010.1010.109.63-
Jan 21, 202510.1010.1010.1010.109.63900
Jan 20, 202510.0210.0210.0110.019.55400
Jan 17, 20259.999.999.999.999.53-
Jan 16, 20259.999.999.999.999.53500
Jan 15, 202510.0010.0010.0010.009.54-
Jan 14, 20259.9510.009.9510.009.54866
Jan 13, 202510.0010.009.819.819.361,900
Jan 10, 202510.0010.0010.0010.009.54-
Jan 9, 202510.0010.019.8110.009.542,700
Jan 8, 20259.809.809.809.809.352,000
Jan 7, 20259.809.809.809.809.35300
Jan 6, 20259.709.709.709.709.251,302
Jan 3, 20259.809.809.809.809.35-
Jan 2, 20259.819.819.809.809.35500
Dec 31, 20249.709.709.709.709.25-
Dec 30, 20249.709.709.709.709.251,100
Dec 27, 20249.859.859.859.859.40-
Dec 24, 20249.859.859.859.859.40-
Dec 23, 20249.859.859.859.859.40100
Dec 20, 20249.969.969.959.959.492,100
Dec 19, 20249.919.919.909.909.44900
Dec 18, 20249.989.989.909.909.447,700
Dec 17, 20249.999.999.989.989.522,600
Dec 16, 20249.999.999.999.999.53100
Dec 13, 202410.9810.989.999.999.531,900
Dec 12, 20249.959.999.959.999.5312,100
Dec 11, 20249.899.959.899.959.49200
Dec 10, 20249.959.959.949.959.492,400
Dec 9, 20249.959.959.959.959.49-
Dec 6, 20249.919.999.909.959.492,700
Dec 5, 20249.929.929.929.929.46-
Dec 4, 20249.929.929.929.929.46100
Dec 3, 202410.4510.4510.4510.459.97-
Dec 2, 20249.8810.459.7310.459.976,700
Nov 29, 20249.509.509.509.509.06-
Nov 28, 20249.509.509.509.509.06100
Nov 27, 20249.349.459.349.459.0111,907
Nov 26, 20249.459.459.459.459.012,500
Nov 25, 20249.509.509.509.509.06200
Nov 22, 20249.459.509.459.509.06600
Nov 21, 20249.699.709.459.609.163,600
Nov 20, 20249.459.459.459.459.01-
Nov 19, 20249.459.459.459.459.01-
Nov 18, 20249.499.499.459.459.012,700
Nov 15, 20249.809.809.809.809.35-
Nov 14, 20249.519.809.459.809.353,014
Nov 13, 20249.609.809.609.809.35200
Nov 12, 20249.889.889.889.889.422,000
Nov 11, 20249.459.459.459.459.01-
Nov 8, 20249.509.509.459.459.014,700
Nov 7, 20249.809.809.809.809.35-
Nov 6, 20249.799.809.799.809.351,000
Nov 5, 20249.809.869.799.799.341,700
Nov 4, 20249.809.829.809.829.371,500
Nov 1, 20249.819.829.819.829.37900
Oct 31, 2024 0.298 Dividend
Oct 31, 20249.809.809.809.809.351,600
Oct 30, 202410.0010.0010.0010.009.25900
Oct 29, 202410.0010.0010.0010.009.25-
Oct 28, 202410.0110.0110.0010.009.25801
Oct 25, 20249.829.829.829.829.09-
Oct 24, 20249.829.829.829.829.09-
Oct 23, 20249.829.829.809.829.093,600
Oct 22, 202410.2510.2510.2510.259.49-
Oct 21, 202410.2510.2510.2510.259.49600
Oct 18, 202410.0110.0110.0110.019.26120
Oct 17, 20249.9910.129.9910.129.373,100
Oct 16, 20249.939.939.939.939.19-
Oct 15, 20249.849.939.839.939.191,500
Oct 11, 20249.839.959.839.959.211,700
Oct 10, 20249.879.879.879.879.13-
Oct 9, 20249.579.879.569.879.135,600
Oct 8, 20249.989.989.459.458.755,100
Oct 7, 20249.659.659.659.658.93300
Oct 4, 20249.559.669.559.668.942,400
Oct 3, 20249.479.479.479.478.76-
Oct 2, 20249.479.479.479.478.76200
Oct 1, 20249.619.619.619.618.89300
Sep 30, 20249.599.599.479.478.76600
Sep 27, 20249.609.609.459.458.754,300
Sep 26, 20249.609.609.459.458.751,000
Sep 25, 20249.469.469.409.408.703,700
Sep 24, 20249.489.519.459.458.755,300
Sep 23, 20249.519.529.459.468.753,700
Sep 20, 20249.509.509.459.478.766,300
Sep 19, 20249.509.509.389.388.68400
Sep 18, 20249.399.509.399.508.791,637
Sep 17, 20249.409.509.299.508.799,300
Sep 16, 20249.509.509.409.408.702,200
Sep 13, 20249.549.549.549.548.83200
Sep 12, 20249.999.999.999.999.25300
Sep 11, 20249.509.509.509.508.79-
Sep 10, 20249.399.519.399.508.791,300
Sep 9, 20249.349.349.349.348.64100
Sep 6, 20249.379.379.379.378.67-
Sep 5, 20249.259.379.259.378.67400
Sep 4, 20249.209.259.209.258.561,200
Sep 3, 20249.259.259.159.158.471,700
Aug 30, 20249.299.299.299.298.60100
Aug 29, 20249.299.299.299.298.60200
Aug 28, 20249.299.299.209.208.511,100
Aug 27, 20249.189.189.189.188.501,700
Aug 26, 20249.299.299.299.298.60100
Aug 23, 20249.289.299.289.298.601,000
Aug 22, 20249.259.289.259.288.59300
Aug 21, 20249.249.259.249.258.56700
Aug 20, 20249.259.259.249.248.551,000
Aug 19, 20249.299.339.299.338.631,775
Aug 16, 20249.309.309.309.308.61800
Aug 15, 20249.199.309.199.308.611,000
Aug 14, 20249.309.309.309.308.61-
Aug 13, 20249.309.309.309.308.61200
Aug 12, 20249.319.319.319.318.62-
Aug 9, 20249.319.319.319.318.62-
Aug 8, 20249.319.319.319.318.62400
Aug 7, 20249.259.259.259.258.56-
Aug 6, 20249.259.259.259.258.56100
Aug 2, 20249.209.209.209.208.51750
Aug 1, 20249.499.499.499.498.78-
Jul 31, 2024 0.315 Dividend
Jul 31, 20249.499.499.499.498.78-
Jul 30, 20249.499.499.499.498.49-
Jul 29, 20249.499.499.499.498.49-
Jul 26, 20249.499.499.499.498.49-
Jul 25, 20249.499.499.499.498.49-
Jul 24, 20249.499.499.499.498.49100
Jul 23, 20249.409.409.409.408.41100
Jul 22, 20249.409.409.409.408.41400
Jul 19, 20249.309.439.309.398.40600
Jul 18, 20249.319.319.319.318.33200
Jul 17, 20249.309.309.309.308.32-
Jul 16, 20249.449.509.309.308.321,600
Jul 15, 20249.589.589.589.588.57100
Jul 12, 20249.309.309.309.308.32-
Jul 11, 20249.309.309.309.308.32-
Jul 10, 20249.309.309.309.308.32-
Jul 9, 20249.309.309.309.308.32-
Jul 8, 20249.309.309.309.308.321,500
Jul 5, 20249.309.309.309.308.323,200
Jul 4, 20249.309.309.309.308.321,900
Jul 3, 20249.359.359.299.308.321,900
Jul 2, 20249.359.359.359.358.371,500
Jun 28, 20249.359.359.359.358.37-
Jun 27, 20249.359.359.359.358.37200
Jun 26, 20249.359.359.359.358.37100
Jun 25, 20249.349.359.339.358.375,150
Jun 24, 20249.229.229.229.228.25-
Jun 21, 20249.209.229.209.228.25400
Jun 20, 20249.119.119.119.118.15-
Jun 19, 20249.119.119.119.118.15-
Jun 18, 20249.119.119.119.118.15-
Jun 17, 20249.119.119.119.118.15-
Jun 14, 20249.119.119.119.118.15-
Jun 13, 20249.119.119.119.118.15-
Jun 12, 20249.119.119.119.118.15-
Jun 11, 20249.119.119.119.118.15-
Jun 10, 20249.119.119.119.118.15-
Jun 7, 20249.209.209.119.118.151,300
Jun 6, 20249.519.519.519.518.51-
Jun 5, 20249.459.519.459.518.511,900
Jun 4, 20249.409.459.409.458.46250
Jun 3, 20249.409.409.409.408.41400
May 31, 20249.399.399.399.398.40-
May 30, 20249.399.399.399.398.40600
May 29, 20249.309.309.309.308.32-
May 28, 20249.309.319.309.308.321,400
May 27, 20249.509.509.509.508.50-
May 24, 20249.419.509.419.508.50800
May 23, 20249.509.509.509.508.50-
May 22, 20249.559.559.509.508.50950
May 21, 20249.619.619.609.608.59900
May 17, 20249.679.679.679.678.65100
May 16, 20249.809.809.809.808.77100
May 15, 20249.909.909.909.908.86305
May 14, 20249.869.869.859.858.81511
May 13, 20249.509.509.479.498.493,600
May 10, 20249.709.809.259.408.415,700
May 9, 20249.499.499.499.498.49-