Toronto - Delayed Quote CAD

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

9.95
+0.05
+(0.51%)
At close: May 9 at 1:21:21 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.909.959.909.959.951,400
May 8, 20259.809.909.809.909.90700
May 7, 20259.909.909.729.729.72900
May 6, 20259.949.959.949.959.951,000
May 5, 20259.999.999.959.959.95800
May 2, 20259.999.999.959.959.95300
May 1, 202510.1410.1410.1410.1410.14-
Apr 30, 2025 0.243 Dividend
Apr 30, 202510.1410.1410.1410.1410.14-
Apr 29, 202510.0010.1410.0010.149.90600
Apr 28, 20259.5510.159.5510.159.911,600
Apr 25, 20259.559.559.559.559.32-
Apr 24, 20259.549.559.549.559.32700
Apr 23, 20259.369.559.129.559.322,100
Apr 22, 20259.809.859.259.259.031,700
Apr 21, 20259.749.749.749.749.51-
Apr 17, 20259.749.749.749.749.51-
Apr 16, 20259.809.809.749.749.51600
Apr 15, 20259.809.809.809.809.57-
Apr 14, 20259.809.809.809.809.57100
Apr 11, 20259.509.509.509.509.27800
Apr 10, 20259.559.559.559.559.32100
Apr 9, 20259.399.609.399.609.37700
Apr 8, 20259.509.509.359.359.131,500
Apr 7, 20259.509.509.509.509.27200
Apr 4, 20259.799.799.509.509.272,339
Apr 3, 20259.759.759.759.759.52-
Apr 2, 20259.859.859.759.759.52900
Apr 1, 20259.759.759.559.559.323,500
Mar 31, 20259.609.609.609.609.37-
Mar 28, 20259.939.939.609.609.375,200
Mar 27, 202510.0510.0510.0010.059.811,400
Mar 26, 202510.3910.3910.2510.2510.00200
Mar 25, 202510.2510.2510.2510.2510.00-
Mar 24, 202510.2510.2510.2510.2510.00200
Mar 21, 202510.5010.5010.5010.5010.25-
Mar 20, 202510.5010.5010.5010.5010.25600
Mar 19, 202510.5010.5010.5010.5010.25100
Mar 18, 202510.1510.2510.1510.2510.006,300
Mar 17, 202510.0110.0110.0110.019.77200
Mar 14, 202510.2510.2510.2410.249.991,100
Mar 13, 202510.1010.109.9310.059.811,100
Mar 12, 202510.1010.1010.1010.109.863,900
Mar 11, 202510.1510.1510.1010.159.911,300
Mar 10, 202510.1510.1510.1510.159.91400
Mar 7, 202510.3410.3410.3410.3410.09200
Mar 6, 202510.1010.1010.1010.109.86-
Mar 5, 202510.1010.1010.1010.109.86-
Mar 4, 202510.2510.3010.1010.109.866,400
Mar 3, 202510.6010.6010.6010.6010.351,800
Feb 28, 202510.2510.2510.1110.2510.004,443
Feb 27, 202510.2510.2510.2510.2510.00-
Feb 26, 202510.2511.2810.2510.2510.002,400
Feb 25, 202510.1010.1010.1010.109.86-
Feb 24, 202510.1010.1010.1010.109.86900
Feb 21, 202510.1010.1010.1010.109.86-
Feb 20, 202510.1010.1010.1010.109.86400
Feb 19, 202510.1010.1010.1010.109.864,200
Feb 18, 202510.2010.2010.2010.209.96-
Feb 14, 202510.1510.2010.1510.209.96400
Feb 13, 202510.1010.1010.1010.109.8613,000
Feb 12, 202510.1010.1010.1010.109.86300
Feb 11, 202510.1010.1010.1010.109.86-
Feb 10, 202510.1010.1010.1010.109.86100
Feb 7, 202510.1110.1110.0510.059.811,700
Feb 6, 202510.4410.4410.0510.059.819,880
Feb 5, 202510.2510.2510.1010.2510.004,900
Feb 4, 202510.0010.009.959.989.7421,060
Feb 3, 20259.9810.489.989.999.756,900
Jan 31, 2025 0.27981 Dividend
Jan 31, 202510.3510.3710.3510.3710.1213,400
Jan 30, 202510.4510.4510.4510.459.93200
Jan 29, 202510.3510.3510.3510.359.831,048
Jan 28, 202510.3510.3510.3510.359.83-
Jan 27, 202510.3310.3510.3310.359.832,100
Jan 24, 202510.2510.5010.2010.309.786,000
Jan 23, 202510.2010.2510.1910.259.748,758
Jan 22, 202510.0310.0310.0310.039.53-
Jan 21, 202510.1810.1810.0310.039.532,600
Jan 20, 202510.2010.2010.2010.209.69102
Jan 17, 202510.1010.1010.0510.059.551,400
Jan 16, 202510.0010.059.9910.059.553,200
Jan 15, 202510.0010.009.9910.009.50800
Jan 14, 20259.9910.009.9810.009.504,400
Jan 13, 20259.9810.009.9810.009.503,300
Jan 10, 20259.919.919.919.919.41200
Jan 9, 20259.9510.009.959.969.46900
Jan 8, 202510.0010.0010.0010.009.50-
Jan 7, 20259.9910.009.9910.009.503,100
Jan 6, 20259.909.909.909.909.40-
Jan 3, 20259.9510.009.909.909.403,300
Jan 2, 20259.909.909.909.909.40930
Dec 31, 20249.899.899.899.899.39100
Dec 30, 20249.889.889.889.889.39-
Dec 27, 20249.879.889.879.889.393,800
Dec 24, 20249.809.809.809.809.31-
Dec 23, 20249.909.909.809.809.311,000
Dec 20, 20249.809.909.809.889.393,100
Dec 19, 20249.659.659.659.659.17-
Dec 18, 20249.659.659.659.659.171,000
Dec 17, 20249.659.659.609.609.12400
Dec 16, 20249.959.959.759.759.261,100
Dec 13, 20249.9910.009.7910.009.501,200
Dec 12, 20249.9510.009.899.999.495,111
Dec 11, 20249.809.809.809.809.31200
Dec 10, 20249.999.999.999.999.49-
Dec 9, 20249.999.999.999.999.49200
Dec 6, 20249.979.999.859.989.482,300
Dec 5, 20249.859.859.859.859.36500
Dec 4, 20249.849.859.849.859.36206
Dec 3, 20249.809.859.809.859.362,100
Dec 2, 20249.799.809.799.809.314,451
Nov 29, 20249.749.749.459.458.981,400
Nov 28, 20249.789.789.789.789.292,500
Nov 27, 20249.459.459.459.458.981,300
Nov 26, 20249.459.459.409.408.935,700
Nov 25, 20249.609.609.509.509.021,000
Nov 22, 20249.609.609.509.559.07800
Nov 21, 20249.609.609.509.509.02400
Nov 20, 20249.679.709.679.709.211,600
Nov 19, 20249.709.709.709.709.21-
Nov 18, 20249.619.709.619.709.21400
Nov 15, 20249.749.749.749.749.25228
Nov 14, 20249.479.479.479.479.00-
Nov 13, 20249.489.489.479.479.00600
Nov 12, 20249.509.509.479.479.00500
Nov 11, 20249.609.609.609.609.12100
Nov 8, 20249.629.629.509.509.025,200
Nov 7, 20249.619.639.609.619.131,400
Nov 6, 20249.619.619.619.619.13-
Nov 5, 20249.619.619.619.619.13-
Nov 4, 20249.619.619.619.619.13200
Nov 1, 202410.0010.0010.0010.009.50-
Oct 31, 2024 0.305 Dividend
Oct 31, 202410.0010.0010.0010.009.50800
Oct 30, 20249.979.979.979.979.18-
Oct 29, 20249.989.989.979.979.181,300
Oct 28, 20249.9910.029.9910.029.23361
Oct 25, 20249.759.759.759.758.98-
Oct 24, 20249.979.979.759.758.981,480
Oct 23, 202410.0010.009.859.859.074,000
Oct 22, 20249.859.959.859.959.16900
Oct 21, 20249.909.999.909.999.203,000
Oct 18, 20249.999.999.909.909.12400
Oct 17, 20249.909.909.859.909.123,400
Oct 16, 20249.779.999.779.909.124,425
Oct 15, 20249.759.759.759.758.981,795
Oct 11, 20249.809.809.659.658.896,000
Oct 10, 20249.709.709.709.708.93400
Oct 9, 20249.699.709.699.708.932,100
Oct 8, 20249.609.609.609.608.84856
Oct 7, 20249.559.609.509.608.845,900
Oct 4, 20249.429.609.359.508.757,500
Oct 3, 20249.629.629.559.558.792,215
Oct 2, 20249.359.359.359.358.61-
Oct 1, 20249.459.459.359.358.614,650
Sep 30, 20249.259.259.259.258.52-
Sep 27, 20249.259.259.259.258.52-
Sep 26, 20249.459.459.259.258.525,600
Sep 25, 20249.499.539.459.538.784,850
Sep 24, 20249.499.499.479.478.724,400
Sep 23, 20249.499.499.479.478.721,500
Sep 20, 20249.499.509.479.508.756,200
Sep 19, 20249.409.409.409.408.661,000
Sep 18, 20249.459.459.459.458.70-
Sep 17, 20249.459.459.459.458.702,300
Sep 16, 20249.479.479.449.458.701,400
Sep 13, 20249.489.489.489.488.73-
Sep 12, 20249.489.489.489.488.73-
Sep 11, 20249.489.489.489.488.73-
Sep 10, 20249.489.489.489.488.73-
Sep 9, 20249.489.489.489.488.73200
Sep 6, 20249.259.259.259.258.52-
Sep 5, 20249.259.259.259.258.52200
Sep 4, 20249.209.209.209.208.472,300
Sep 3, 20249.359.359.359.358.61-
Aug 30, 20249.359.359.359.358.61-
Aug 29, 20249.209.359.209.358.61500
Aug 28, 20249.209.209.209.208.47-
Aug 27, 20249.259.259.209.208.471,000
Aug 26, 20249.359.359.359.358.61-
Aug 23, 20249.359.359.359.358.61-
Aug 22, 20249.359.359.359.358.61-
Aug 21, 20249.349.359.349.358.61400
Aug 20, 20249.309.309.309.308.56-
Aug 19, 20249.309.309.309.308.56500
Aug 16, 20249.329.329.329.328.58200
Aug 15, 20249.009.009.009.008.29-
Aug 14, 20249.009.009.009.008.29-
Aug 13, 20249.009.009.009.008.29-
Aug 12, 20249.009.009.009.008.29400
Aug 9, 20249.119.119.119.118.39100
Aug 8, 20249.079.119.079.118.39200
Aug 7, 20249.109.109.109.108.38-
Aug 6, 20249.109.109.109.108.38-
Aug 2, 20249.159.159.109.108.382,800
Aug 1, 20249.259.259.259.258.52525
Jul 31, 2024 0.315 Dividend
Jul 31, 20249.159.259.119.258.524,040
Jul 30, 20249.159.159.159.158.14-
Jul 29, 20249.159.159.159.158.14-
Jul 26, 20249.159.159.159.158.14-
Jul 25, 20249.159.159.159.158.14-
Jul 24, 20249.259.259.159.158.143,000
Jul 23, 20249.229.229.229.228.20-
Jul 22, 20249.229.229.229.228.20-
Jul 19, 20249.309.309.229.228.20300
Jul 18, 20249.489.489.489.488.43-
Jul 17, 20249.509.509.489.488.43400
Jul 16, 20249.459.459.459.458.401,000
Jul 15, 20249.559.559.559.558.49-
Jul 12, 20249.509.559.439.558.49965
Jul 11, 20249.429.429.429.428.38-
Jul 10, 20249.429.429.429.428.38-
Jul 9, 20249.429.429.429.428.38-
Jul 8, 20249.439.439.429.428.38650
Jul 5, 20249.609.609.429.428.38527
Jul 4, 20249.609.609.609.608.54-
Jul 3, 20249.609.609.609.608.54400
Jul 2, 20249.309.309.309.308.27-
Jun 28, 20249.309.309.309.308.27-
Jun 27, 20249.309.309.309.308.27-
Jun 26, 20249.309.309.309.308.27-
Jun 25, 20249.209.309.209.308.271,850
Jun 24, 20249.159.159.159.158.14-
Jun 21, 20249.209.209.159.158.141,175
Jun 20, 20249.159.159.159.158.141,900
Jun 19, 20249.209.209.209.208.18100
Jun 18, 20249.169.169.169.168.14-
Jun 17, 20249.209.209.169.168.14400
Jun 14, 20249.159.259.159.168.14400
Jun 13, 20249.159.159.159.158.14700
Jun 12, 20249.209.209.209.208.18-
Jun 11, 20249.219.219.209.208.181,005
Jun 10, 20249.309.309.309.308.274,800
Jun 7, 20249.259.259.259.258.22-
Jun 6, 20249.309.309.199.258.2212,695
Jun 5, 20249.319.359.309.358.312,950
Jun 4, 20249.409.409.409.408.362,401
Jun 3, 20249.409.409.309.358.311,600
May 31, 20249.339.339.339.338.30-
May 30, 20249.339.339.339.338.30-
May 29, 20249.339.339.339.338.30-
May 28, 20249.359.359.339.338.30700
May 27, 20249.409.479.409.478.42400
May 24, 20249.399.399.399.398.35-
May 23, 20249.359.399.359.398.35500
May 22, 20249.429.429.259.258.225,500
May 21, 20249.959.959.959.958.85-
May 17, 20249.959.959.959.958.85-
May 16, 20249.959.959.959.958.85719
May 15, 20249.959.959.959.958.85-
May 14, 20249.959.959.959.958.85500
May 13, 20249.579.579.579.578.51200
May 10, 20249.499.499.499.498.44100
May 9, 20249.959.959.959.958.85-