Brookfield Office Properties Inc - BPO-PE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.52	18.65	18.65	18.65	18.51	4,100
September 04, 2025	18.51	18.51	18.51	18.51	18.51	500
September 03, 2025	18.6	18.6	18.6	18.61	18.5	8,158
September 02, 2025	18.66	18.62	18.62	18.71	18.62	4,000
August 29, 2025	18.65	18.8	18.8	18.8	18.64	2,900
August 28, 2025	19	18.69	18.69	19	18.69	800
August 27, 2025	18.7	18.81	18.81	18.83	18.7	12,329
August 26, 2025	18.8	18.7	18.7	18.8	18.6	5,200
August 25, 2025	18.85	18.8	18.8	18.89	18.78	5,780
August 22, 2025	18.74	18.84	18.84	18.84	18.74	1,600
August 21, 2025	18.57	18.57	18.57	18.57	18.57	0
August 20, 2025	18.39	18.57	18.57	18.6	18.37	3,137
August 19, 2025	18.52	18.46	18.46	18.55	18.45	4,400
August 18, 2025	18.64	18.64	18.64	18.64	18.64	136
August 15, 2025	18.5	18.8	18.8	18.8	18.5	1,800
August 14, 2025	18.81	18.81	18.81	18.83	18.48	3,789
August 13, 2025	18.79	18.79	18.79	18.81	18.79	2,000
August 12, 2025	18.77	18.79	18.79	18.81	18.77	8,078
August 11, 2025	18.62	18.78	18.78	18.79	18.62	6,214
August 08, 2025	18.42	18.79	18.79	18.79	18.42	7,318
August 07, 2025	18.44	18.44	18.44	18.44	18.44	0
August 06, 2025	18.52	18.44	18.44	18.6	18.43	7,900
August 05, 2025	18.26	18.59	18.59	18.59	18.26	1,600
August 01, 2025	18.39	18.39	18.39	18.4	18.39	900
July 31, 2025	18.5	18.58	18.58	18.58	18.5	3,588
July 30, 2025	18.38	18.41	18.41	18.42	18.38	2,600
July 29, 2025	18.2	18.2	18.2	18.25	18.16	23,600
July 28, 2025	18.04	18.18	18.18	18.18	18.03	4,340
July 25, 2025	18.26	18.26	18.26	18.26	18.26	0
July 24, 2025	18.26	18.26	18.26	18.26	18.26	600
July 23, 2025	18.26	18.26	18.26	18.26	18.26	125
July 22, 2025	18.04	18.1	18.1	18.1	18	6,952
July 21, 2025	17.94	18.05	18.05	18.05	17.94	3,320
July 18, 2025	17.84	17.95	17.95	17.95	17.84	3,448
July 17, 2025	17.77	17.85	17.85	17.85	17.75	9,030
July 16, 2025	17.76	17.77	17.77	17.83	17.75	13,500
July 15, 2025	17.76	17.75	17.75	17.76	17.75	900
July 14, 2025	17.67	17.67	17.67	17.67	17.67	200
July 11, 2025	17.71	17.71	17.71	17.71	17.71	0
July 10, 2025	17.76	17.71	17.71	17.77	17.71	1,239
July 09, 2025	17.75	17.79	17.79	17.8	17.75	2,500
July 08, 2025	17.75	17.85	17.85	17.85	17.75	2,026
July 07, 2025	17.84	17.75	17.75	17.84	17.75	502
July 04, 2025	17.75	17.84	17.84	17.84	17.75	800
July 03, 2025	17.7	17.65	17.65	17.7	17.48	9,399
July 02, 2025	17.59	17.75	17.75	17.75	17.59	2,736
June 30, 2025	17.54	17.65	17.65	17.66	17.53	7,000
June 27, 2025	17.4	17.45	17.45	17.45	17.4	800
June 26, 2025	17.52	17.37	17.37	17.52	17.37	1,071
June 25, 2025	17.5	17.51	17.51	17.55	17.5	1,400
June 24, 2025	17.21	17.21	17.21	17.21	17.21	0
June 23, 2025	17.27	17.21	17.21	17.31	17.21	5,119
June 20, 2025	17.29	17.3	17.3	17.31	17.29	4,090
June 19, 2025	17.26	17.26	17.26	17.26	17.26	0
June 18, 2025	17.3	17.26	17.26	17.3	17.24	4,700
June 17, 2025	17.25	17.24	17.24	17.25	17.24	3,240
June 16, 2025	17.3	17.3	17.3	17.3	17.3	0
June 13, 2025	17.3	17.3	17.3	17.3	17.3	300
June 12, 2025	17.87	17.58	17.58	17.87	17.44	1,100
June 11, 2025	17.25	17.42	17.42	17.5	17.25	165,795

Brookfield Office Properties Inc (BPO-PE.TO) TSX