Dow Up1.31% Nasdaq Up2.40%

More On BPO.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Brookfield Office Properties Inc. (BPO.TO)

-Toronto
22.36 Down 0.06(0.27%) Jun 10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 10, 201422.3722.4422.3122.3628,00022.36
Jun 9, 201422.5022.5422.3922.4239,00022.42
Jun 6, 201422.1922.5022.1922.4383,30022.43
Jun 5, 201422.1222.1922.0022.1715,00022.17
Jun 4, 201421.9022.1221.9022.1236,00022.12
Jun 3, 201421.7921.9821.7921.9213,70021.92
Jun 2, 201421.5721.8921.5721.8139,70021.81
May 30, 201421.7821.9321.6621.6625,60021.66
May 29, 201421.9121.9921.7621.8445,60021.84
May 28, 201421.9122.0321.8521.9846,10021.98
May 28, 20140.152 Dividend
May 27, 201422.0122.1822.0122.1474,80021.99
May 26, 201421.9722.3021.9722.0826,90021.93
May 23, 201422.0922.1122.0622.1127,90021.96
May 22, 201421.9422.1121.9322.0635,30021.91
May 21, 201421.9022.0021.9021.9344,20021.78
May 20, 201421.9121.9421.8521.8510,70021.70
May 16, 201421.8321.9621.8321.9315,70021.78
May 15, 201421.8822.0021.8121.9512,70021.80
May 14, 201421.8822.0021.8822.0012,90021.85
May 13, 201422.1122.1121.9022.0111,20021.86
May 12, 201422.0022.0521.9122.0520,40021.90
May 9, 201421.7121.9721.7121.9724,90021.82
May 8, 201421.6221.7421.6221.7421,60021.59
May 7, 201421.5621.7221.5621.7213,90021.57
May 6, 201421.7521.7521.5121.5522,60021.40
May 5, 201421.7521.8421.7021.8159,00021.66
May 2, 201421.7221.8821.7221.7719,70021.62
May 1, 201421.7521.7921.7221.7919,00021.64
Apr 30, 201421.6021.7521.6021.7447,60021.59
Apr 29, 201421.5921.6421.5821.5923,60021.44
Apr 28, 201421.8121.9721.6121.6440,60021.49
Apr 25, 201421.7121.9621.7121.8615,10021.71
Apr 24, 201422.1022.1021.7721.9647,30021.81
Apr 23, 201421.9522.4321.9522.4350,30022.28
Apr 22, 201421.8822.0621.8822.0017,40021.85
Apr 21, 201421.8021.9621.8021.936,70021.78
Apr 17, 201421.8021.8521.7221.8118,40021.66
Apr 16, 201421.5921.8021.5921.8022,00021.65
Apr 15, 201421.5721.6621.5521.5959,10021.44
Apr 14, 201421.5021.5821.3921.5867,10021.43
Apr 11, 201421.4021.5021.3921.4852,00021.33
Apr 10, 201421.2821.5021.2521.4493,40021.29
Apr 9, 201421.1321.2921.0821.29142,30021.14
Apr 8, 201421.1121.2321.1121.14191,30020.99
Apr 7, 201421.1621.2921.1621.20117,80021.05
Apr 4, 201421.2621.2621.1721.2493,10021.09
Apr 3, 201421.5121.5721.1921.31124,20021.16
Apr 2, 201421.5021.6021.3121.50226,20021.35
Apr 1, 201421.2421.6421.2021.64194,10021.49
Mar 31, 201421.3321.4321.1521.17365,40021.02
Mar 28, 201421.3321.4721.3021.37523,90021.22
Mar 27, 201421.3421.4621.2321.322,235,70021.17
Mar 26, 201421.4121.5021.3121.43553,70021.28
Mar 25, 201421.2721.5121.2221.441,252,00021.29
Mar 24, 201421.7521.8521.1621.164,478,90021.01
Mar 21, 201421.6021.8621.5621.79721,30021.64
Mar 20, 201421.8021.9121.5521.611,374,00021.46
Mar 19, 201421.1621.2920.9121.039,463,00020.89
Mar 18, 201421.3021.3821.0021.162,349,60021.01
Mar 17, 201421.2221.4521.0921.39856,40021.24
Mar 14, 201421.4121.4921.1821.231,519,40021.08
Mar 13, 201421.5021.6221.4121.47763,00021.32
Mar 12, 201421.6521.7221.4021.44736,50021.29
Mar 11, 201421.6021.7721.6021.67597,10021.52
Mar 10, 201421.6121.7821.5221.60812,60021.45
Mar 7, 201421.5521.7621.5521.61435,20021.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.