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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201925.0825.0824.7824.8524.85368,246
Jul 12, 201924.8024.9724.6524.9624.96522,005
Jul 11, 201925.2925.2924.7324.7324.73534,465
Jul 10, 201925.4825.4925.1725.2425.24293,076
Jul 09, 201925.3525.4525.2825.4025.40317,057
Jul 08, 201925.3125.4225.2025.3525.35262,399
Jul 05, 201925.3925.3925.0025.3025.30290,287
Jul 04, 201925.2425.4625.2025.4625.46136,674
Jul 03, 201925.1225.2525.0025.1625.16293,024
Jul 02, 201924.8725.0624.7124.9724.97448,425
Jun 28, 201924.8524.8624.7024.7424.74282,266
Jun 27, 201924.6824.9424.5624.8024.80356,436
Jun 26, 201925.3325.3524.5524.6024.60620,069
Jun 25, 201925.7725.8325.2425.2725.27414,008
Jun 24, 201925.8325.8825.7025.7225.72343,647
Jun 21, 201925.9325.9325.6525.8125.81407,024
Jun 20, 201925.7425.9125.3925.8825.88375,015
Jun 19, 201925.4425.7525.2025.5625.56400,592
Jun 18, 201925.2125.4325.1825.3525.35431,108
Jun 17, 201925.0325.1724.8125.1725.17323,988
Jun 14, 201925.2525.2524.8524.9624.96503,281
Jun 13, 201925.0725.2124.9325.1725.17250,170
Jun 12, 201925.2925.3124.9625.0225.02373,036
Jun 11, 201925.1125.2724.8925.2025.20471,863
Jun 10, 201925.5125.5224.6924.9924.99887,388
Jun 07, 201925.7025.7525.4125.4225.42423,229
Jun 06, 201925.6625.7325.0525.7025.70776,234
Jun 05, 201925.6525.6525.2325.5225.52669,139
Jun 04, 201924.7625.5024.6125.5025.501,194,265
Jun 03, 201925.1125.1124.5024.5524.55734,019
May 31, 201924.9025.1324.5325.0125.01583,623
May 30, 201925.5025.5524.8024.8124.81457,870
May 30, 20190.33 Dividend
May 29, 201926.4826.4825.6925.6925.361,085,980
May 28, 201927.1427.1426.3626.4326.09626,997
May 27, 201926.5027.2526.5027.2526.90207,038
May 24, 201926.5626.5626.3626.4526.11381,394
May 23, 201926.7026.7226.3426.3826.04586,282
May 22, 201926.8227.1526.6226.6826.34868,720
May 21, 201926.6226.8126.0826.7726.43677,278
May 17, 201926.9727.0526.7526.7726.43605,486
May 16, 201926.9227.0226.7326.9326.58663,034
May 15, 201926.7326.8926.4626.8126.47398,109
May 14, 201926.9027.0426.6326.6326.29445,006
May 13, 201926.5626.9226.4826.8926.54372,616
May 10, 201926.8426.8426.4526.7126.37729,882
May 09, 201927.0427.2026.7726.7926.45489,568
May 08, 201927.1527.3426.9927.1426.79998,157
May 07, 201927.8427.9727.0627.1526.80955,941
May 06, 201928.1428.3527.9528.0627.70437,329
May 03, 201928.1028.2427.9328.1827.82548,574
May 02, 201928.1428.2027.9228.0527.69522,504
May 01, 201928.0728.1527.9128.0327.67750,224
Apr 30, 201928.2028.2027.9527.9827.62249,135
Apr 29, 201928.4428.4928.0228.0927.73346,212
Apr 26, 201928.4228.4228.2128.3227.96318,334
Apr 25, 201928.1028.4927.8928.3728.01377,168
Apr 24, 201927.9328.1627.8328.0727.71353,354
Apr 23, 201927.8728.0627.8327.9327.57332,050
Apr 22, 201928.0728.0827.7027.8527.49275,572
Apr 18, 201927.9728.1127.7727.9827.62299,829
Apr 17, 201928.1028.1027.6327.8127.45426,802
Apr 16, 201928.2828.3127.9328.0927.73891,390
Apr 15, 201927.9628.2627.8528.2627.90357,315
Apr 12, 201927.9928.0027.4927.9327.57869,179
Apr 11, 201928.1928.3828.1828.2827.92327,459
Apr 10, 201927.8428.1127.7728.1127.75747,672
Apr 09, 201928.1628.1627.6527.7227.36447,461
Apr 08, 201928.0328.1127.5128.1127.75425,075
Apr 05, 201928.1728.2027.9627.9727.61449,461
Apr 04, 201928.0528.2127.9127.9627.60384,584
Apr 03, 201927.9628.0927.8428.0527.69262,091
Apr 02, 201927.7127.9527.5927.8727.51544,071
Apr 01, 201927.7827.7827.4327.7027.34525,333
Mar 29, 201927.8627.8627.3927.4927.14604,065
Mar 28, 201927.8327.9327.6027.8027.44655,324
Mar 27, 201927.1927.9027.1827.8327.471,216,435
Mar 26, 201927.1327.2926.6926.7726.43619,077
Mar 25, 201927.1527.2826.9227.0826.73575,432
Mar 22, 201927.2127.4227.1227.2126.86492,636
Mar 21, 201926.3627.3926.3627.2526.901,085,899
Mar 20, 201926.5826.6026.3326.3325.99764,893
Mar 19, 201926.4626.6226.2826.4926.15346,501
Mar 18, 201926.5526.5526.3826.5426.20305,187
Mar 15, 201926.5626.6526.2926.4426.101,084,296
Mar 14, 201926.6026.6626.3526.4626.12653,241
Mar 13, 201926.4326.6026.3726.5126.17425,406
Mar 12, 201926.2426.4626.1326.3225.98447,030
Mar 11, 201925.8026.2425.7526.1625.82479,535
Mar 08, 201926.1526.1525.5425.6925.36626,482
Mar 07, 201926.2026.2426.0426.2025.861,309,206
Mar 06, 201925.8926.1325.8526.1325.79633,289
Mar 05, 201925.7425.9125.6625.8625.53362,791
Mar 04, 201925.6225.7425.4525.7425.41442,145
Mar 01, 201925.8926.0425.4925.4925.16820,812
Feb 28, 201925.5225.9225.5225.8125.48504,997
Feb 27, 201925.8225.8225.5025.5825.25723,328
Feb 27, 20190.33 Dividend
Feb 26, 201926.3826.4426.0526.0525.39560,145
Feb 25, 201926.3726.4726.2626.3225.65335,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...