BPO: Historical Prices for BROOKFIELD PTYS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.40	11.54	11.22	11.51	2,470,400	11.51
19-Nov-09	11.42	11.62	11.20	11.53	4,268,500	11.53
18-Nov-09	11.23	11.62	11.23	11.58	2,900,300	11.58
17-Nov-09	11.29	11.38	11.15	11.23	2,725,600	11.23
16-Nov-09	11.16	11.34	11.06	11.26	2,123,200	11.26
13-Nov-09	10.88	11.03	10.82	11.02	2,299,200	11.02
12-Nov-09	11.03	11.09	10.75	10.75	2,515,700	10.75
11-Nov-09	10.90	11.10	10.81	10.99	2,410,500	10.99
10-Nov-09	10.73	10.90	10.57	10.81	2,478,800	10.81
9-Nov-09	10.52	10.82	10.52	10.81	3,197,100	10.81
6-Nov-09	10.42	10.57	10.27	10.36	3,460,000	10.36
5-Nov-09	10.60	10.66	10.37	10.57	3,199,400	10.57
4-Nov-09	10.60	10.75	10.44	10.45	4,171,000	10.45
3-Nov-09	10.10	10.49	10.04	10.48	3,820,600	10.48
2-Nov-09	10.27	10.61	9.95	10.27	4,334,500	10.27
30-Oct-09	10.44	10.59	10.03	10.16	5,986,000	10.16
29-Oct-09	10.20	10.55	10.13	10.47	4,041,600	10.47
28-Oct-09	10.39	10.43	10.01	10.04	4,388,300	10.04
27-Oct-09	10.71	10.78	10.19	10.28	3,554,400	10.28
26-Oct-09	10.86	11.25	10.71	10.72	4,279,600	10.72
23-Oct-09	11.24	11.28	10.75	10.86	3,066,000	10.86
22-Oct-09	10.84	11.14	10.65	11.12	4,339,400	11.12
21-Oct-09	10.94	11.17	10.80	10.91	5,707,600	10.91
20-Oct-09	11.46	11.52	10.94	11.01	4,965,200	11.01
19-Oct-09	11.48	11.65	11.43	11.50	2,238,600	11.50
16-Oct-09	11.67	11.73	11.36	11.42	2,836,900	11.42
15-Oct-09	12.07	12.07	11.73	11.80	3,527,200	11.80
14-Oct-09	11.71	12.16	11.68	12.12	4,148,900	12.12
13-Oct-09	11.67	11.68	11.34	11.44	2,929,900	11.44
12-Oct-09	11.94	12.00	11.55	11.57	1,381,200	11.57
9-Oct-09	11.75	11.89	11.54	11.84	2,822,000	11.84
8-Oct-09	11.44	11.86	11.35	11.71	3,895,800	11.71
7-Oct-09	11.23	11.39	11.02	11.27	2,856,000	11.27
6-Oct-09	11.46	11.74	11.18	11.34	4,330,000	11.34
5-Oct-09	10.77	11.31	10.65	11.26	4,748,200	11.26
2-Oct-09	10.37	10.91	10.14	10.60	7,258,200	10.60
1-Oct-09	11.20	11.46	10.60	10.61	4,904,200	10.61
30-Sep-09	11.24	11.44	10.92	11.26	5,998,300	11.26
29-Sep-09	11.40	11.42	11.09	11.09	4,867,800	11.09
28-Sep-09	10.92	11.37	10.88	11.32	5,071,300	11.32
25-Sep-09	10.59	10.73	10.32	10.63	4,778,300	10.63
24-Sep-09	11.39	11.42	10.60	10.66	4,797,600	10.66
23-Sep-09	11.67	11.74	11.25	11.25	4,374,900	11.25
22-Sep-09	11.35	11.68	11.35	11.68	5,439,000	11.68
21-Sep-09	11.51	11.52	11.12	11.30	4,059,600	11.30
18-Sep-09	11.69	11.75	11.37	11.64	2,659,600	11.64
17-Sep-09	11.35	11.69	11.31	11.67	5,590,000	11.67
16-Sep-09	11.08	11.48	10.95	11.40	6,104,400	11.40
15-Sep-09	10.77	11.07	10.74	11.06	5,824,200	11.06
14-Sep-09	10.70	10.90	10.54	10.84	3,373,200	10.84
11-Sep-09	10.93	11.00	10.56	10.79	3,084,600	10.79
10-Sep-09	10.83	10.90	10.64	10.87	4,049,400	10.87
9-Sep-09	10.90	11.00	10.68	10.84	3,188,200	10.84
8-Sep-09	10.60	10.93	10.44	10.85	4,033,700	10.85
4-Sep-09	10.17	10.49	10.06	10.49	2,895,500	10.49
3-Sep-09	9.87	10.23	9.73	10.19	5,941,100	10.19
2-Sep-09	10.12	10.27	9.72	9.74	6,830,300	9.74
1-Sep-09	10.89	11.04	10.18	10.21	6,853,300	10.21
31-Aug-09	11.15	11.28	10.73	10.97	5,439,000	10.97
28-Aug-09	11.31	11.36	11.06	11.35	4,401,200	11.35
28-Aug-09	$ 0.14 Dividend
27-Aug-09	11.41	11.41	10.90	11.21	3,111,500	11.07
26-Aug-09	11.12	11.33	10.95	11.31	2,726,200	11.17
25-Aug-09	11.39	11.50	11.04	11.11	6,114,300	10.97
24-Aug-09	11.67	11.67	11.23	11.34	5,736,400	11.20
21-Aug-09	11.11	11.47	10.96	11.27	4,720,700	11.13
20-Aug-09	10.33	10.93	10.26	10.86	5,088,400	10.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions