BPY-UN.TO - Brookfield Property Partners L.P.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201926.8226.9726.6226.8026.80301,921
May 21, 201926.6226.8126.0826.7726.77677,278
May 17, 201926.9727.0526.7526.7726.77605,486
May 16, 201926.9227.0226.7326.9326.93663,034
May 15, 201926.7326.8926.4626.8126.81398,109
May 14, 201926.9027.0426.6326.6326.63445,006
May 13, 201926.5626.9226.4826.8926.89372,616
May 10, 201926.8426.8426.4526.7126.71729,882
May 09, 201927.0427.2026.7726.7926.79489,568
May 08, 201927.1527.3426.9927.1427.14998,157
May 07, 201927.8427.9727.0627.1527.15955,941
May 06, 201928.1428.3527.9528.0628.06437,329
May 03, 201928.1028.2427.9328.1828.18548,574
May 02, 201928.1428.2027.9228.0528.05522,504
May 01, 201928.0728.1527.9128.0328.03750,224
Apr 30, 201928.2028.2027.9527.9827.98249,135
Apr 29, 201928.4428.4928.0228.0928.09346,212
Apr 26, 201928.4228.4228.2128.3228.32318,334
Apr 25, 201928.1028.4927.8928.3728.37377,168
Apr 24, 201927.9328.1627.8328.0728.07353,354
Apr 23, 201927.8728.0627.8327.9327.93332,050
Apr 22, 201928.0728.0827.7027.8527.85275,572
Apr 18, 201927.9728.1127.7727.9827.98299,829
Apr 17, 201928.1028.1027.6327.8127.81426,802
Apr 16, 201928.2828.3127.9328.0928.09891,390
Apr 15, 201927.9628.2627.8528.2628.26357,315
Apr 12, 201927.9928.0027.4927.9327.93869,179
Apr 11, 201928.1928.3828.1828.2828.28327,459
Apr 10, 201927.8428.1127.7728.1128.11747,672
Apr 09, 201928.1628.1627.6527.7227.72447,461
Apr 08, 201928.0328.1127.5128.1128.11425,075
Apr 05, 201928.1728.2027.9627.9727.97449,461
Apr 04, 201928.0528.2127.9127.9627.96384,584
Apr 03, 201927.9628.0927.8428.0528.05262,091
Apr 02, 201927.7127.9527.5927.8727.87544,071
Apr 01, 201927.7827.7827.4327.7027.70525,333
Mar 29, 201927.8627.8627.3927.4927.49604,065
Mar 28, 201927.8327.9327.6027.8027.80655,324
Mar 27, 201927.1927.9027.1827.8327.831,216,435
Mar 26, 201927.1327.2926.6926.7726.77619,077
Mar 25, 201927.1527.2826.9227.0827.08575,432
Mar 22, 201927.2127.4227.1227.2127.21492,636
Mar 21, 201926.3627.3926.3627.2527.251,085,899
Mar 20, 201926.5826.6026.3326.3326.33764,893
Mar 19, 201926.4626.6226.2826.4926.49346,501
Mar 18, 201926.5526.5526.3826.5426.54305,187
Mar 15, 201926.5626.6526.2926.4426.441,084,296
Mar 14, 201926.6026.6626.3526.4626.46653,241
Mar 13, 201926.4326.6026.3726.5126.51425,406
Mar 12, 201926.2426.4626.1326.3226.32447,030
Mar 11, 201925.8026.2425.7526.1626.16479,535
Mar 08, 201926.1526.1525.5425.6925.69626,482
Mar 07, 201926.2026.2426.0426.2026.201,309,206
Mar 06, 201925.8926.1325.8526.1326.13633,289
Mar 05, 201925.7425.9125.6625.8625.86362,791
Mar 04, 201925.6225.7425.4525.7425.74442,145
Mar 01, 201925.8926.0425.4925.4925.49820,812
Feb 28, 201925.5225.9225.5225.8125.81504,997
Feb 27, 201925.8225.8225.5025.5825.58723,328
Feb 27, 20190.33 Dividend
Feb 26, 201926.3826.4426.0526.0525.72560,145
Feb 25, 201926.3726.4726.2626.3225.99335,735
Feb 22, 201926.2526.4526.1726.2625.93335,090
Feb 21, 201926.1426.2025.9426.1325.80803,612
Feb 20, 201926.4526.4526.1426.1425.81599,177
Feb 19, 201926.4226.5726.2726.3826.05390,802
Feb 15, 201926.5426.6626.4126.4126.08656,147
Feb 14, 201926.6326.7426.4926.4926.15686,441
Feb 13, 201926.5826.6226.4226.5226.18396,438
Feb 12, 201926.8326.8426.4526.4626.12595,284
Feb 11, 201926.7527.0126.6226.6726.33688,279
Feb 08, 201926.3026.6126.1526.5226.18622,363
Feb 07, 201925.7326.3425.5026.2925.961,508,893
Feb 06, 201924.6924.8524.5524.7424.431,145,179
Feb 05, 201924.5824.7224.4324.4924.18652,045
Feb 04, 201923.9824.3723.9624.3224.01893,715
Feb 01, 201924.0424.0423.7523.8123.51659,647
Jan 31, 201923.6124.0323.5123.9223.62953,125
Jan 30, 201923.5023.5923.3223.5823.28705,287
Jan 29, 201923.6223.6223.2523.3623.06517,810
Jan 28, 201923.5923.5923.4423.5123.21505,541
Jan 25, 201923.5923.5923.4023.5023.20566,443
Jan 24, 201923.2423.5023.0723.4523.15528,083
Jan 23, 201923.2423.2523.0523.1922.90499,069
Jan 22, 201923.2923.3422.9923.1222.83400,918
Jan 21, 201923.4023.4023.1523.2522.96279,014
Jan 18, 201923.5023.5023.1323.1422.85842,717
Jan 17, 201923.3023.4023.2523.3523.05846,928
Jan 16, 201923.5323.5723.2423.2722.98729,761
Jan 15, 201923.5823.6023.3123.3523.05611,596
Jan 14, 201923.4423.6723.3523.5223.22534,186
Jan 11, 201923.1523.4322.9623.3623.06575,529
Jan 10, 201922.5023.0622.3723.0422.75673,401
Jan 09, 201922.6122.7122.4122.5722.28785,706
Jan 08, 201923.3223.3222.4522.4822.20748,113
Jan 07, 201922.9523.1822.7022.9222.63590,195
Jan 04, 201922.7822.8522.5122.7222.43688,593
Jan 03, 201922.0522.5321.9822.3222.04650,209
Jan 02, 201922.0022.0521.6621.9321.65370,357
Dec 31, 201821.9722.2221.5122.0221.74440,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...