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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	21.97	22.18	22.18	22.18	21.97	101,185
January 09, 2026	21.93	22.18	22.18	22.18	21.93	49,900
January 08, 2026	21.89	21.91	21.91	21.99	21.89	7,500
January 07, 2026	21.41	21.71	21.71	21.85	21.41	11,398
January 06, 2026	21.35	21.42	21.42	21.42	21.25	23,022
January 05, 2026	21.15	21.36	21.36	21.36	21.15	5,400
December 31, 2025	20.88	21.23	21.23	21.23	20.88	2,128
December 30, 2025	21.09	20.94	20.94	21.09	20.84	3,532
December 29, 2025	21.2	21.2	21.2	21.2	21.2	600
December 23, 2025	21	21.03	21.03	21.03	21	6,300
December 22, 2025	20.99	21.04	21.04	21.09	20.99	2,215
December 19, 2025	20.85	20.85	20.85	20.85	20.85	100
December 18, 2025	20.85	20.85	20.85	20.85	20.85	1,900
December 17, 2025	20.93	20.87	20.87	20.94	20.85	1,900
December 16, 2025	20.81	20.98	20.98	20.98	20.81	1,100
December 15, 2025	20.87	21.01	21.01	21.01	20.87	2,835
December 12, 2025	21.06	21.21	20.87	21.29	21.02	6,227
December 11, 2025	20.99	21.14	20.8	21.14	20.99	5,200
December 10, 2025	20.85	20.9	20.9	21.09	20.85	3,800
December 09, 2025	20.97	21	21	21.01	20.87	5,100
December 08, 2025	20.95	20.99	20.99	20.99	20.87	1,400
December 05, 2025	20.9	21	21	21.18	20.9	6,013
December 04, 2025	20.79	20.93	20.93	20.93	20.79	12,500
December 03, 2025	20.81	20.82	20.82	20.82	20.8	1,700
December 02, 2025	20.6	20.82	20.82	20.82	20.6	3,900
December 01, 2025	20.45	20.61	20.61	20.61	20.45	2,770
November 28, 2025	20.39	20.62	20.62	20.62	20.35	3,110
November 27, 2025	20.2	20.35	20.35	20.53	20.2	11,800
November 26, 2025	20.28	20.46	20.46	20.47	20.27	3,000
November 25, 2025	19.99	20.25	20.25	20.25	19.99	3,100
November 24, 2025	20	19.99	19.99	20.21	19.99	6,500
November 21, 2025	20.07	19.7	19.7	20.07	19.7	1,240
November 20, 2025	19.9	20	20	20.1	19.9	6,843
November 19, 2025	19.9	20	20	20	19.9	1,100
November 18, 2025	20.05	19.92	19.92	20.05	19.92	10,300
November 17, 2025	20.06	20.17	20.17	20.17	20.06	3,095
November 14, 2025	20.5	20.36	20.36	20.5	20.36	3,549
November 13, 2025	20.55	20.54	20.54	20.55	20.54	354
November 12, 2025	20.56	20.56	20.56	20.56	20.5	1,100
November 11, 2025	20.43	20.43	20.43	20.43	20.43	540
November 10, 2025	20.2	20.5	20.5	20.5	20.2	1,800
November 07, 2025	20.5	20.21	20.21	20.54	20.05	1,903
November 06, 2025	20.3	20.56	20.56	20.56	20.25	7,050
November 05, 2025	20.33	20.04	20.04	20.46	20.04	332
November 04, 2025	20	20	20	20	20	700
November 03, 2025	20.25	20.25	20.25	20.28	20.22	1,300
October 31, 2025	20.75	20.28	20.28	20.75	20.24	3,655
October 30, 2025	20.33	20.3	20.3	20.49	20.3	3,225
October 29, 2025	20.28	20.22	20.22	20.32	20.22	9,100
October 28, 2025	20.26	20.25	20.25	20.26	20.25	1,500
October 27, 2025	19.9	20.25	20.25	20.27	19.9	12,467
October 24, 2025	19.96	20.15	20.15	20.15	19.96	8,400
October 23, 2025	19.94	19.95	19.95	19.95	19.94	1,100
October 22, 2025	19.9	19.98	19.98	19.98	19.9	870
October 21, 2025	19.79	19.9	19.9	19.9	19.79	2,451
October 20, 2025	19.81	19.85	19.85	19.85	19.8	5,800
October 17, 2025	19.75	19.75	19.75	19.75	19.75	0
October 16, 2025	19.75	19.75	19.75	19.75	19.75	4,428
October 15, 2025	19.69	19.82	19.82	19.91	19.69	900
October 14, 2025	19.63	19.69	19.69	19.69	19.56	2,270

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