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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.87	19.93	19.93	19.96	19.8	4,900
September 25, 2025	19.69	19.88	19.88	20	19.69	6,905
September 24, 2025	19.95	19.99	19.99	20.04	19.95	11,200
September 23, 2025	19.98	19.95	19.95	20	19.89	2,800
September 22, 2025	20	19.99	19.99	20.01	19.7	4,300
September 19, 2025	19.66	19.66	19.66	19.66	19.66	8,774
September 18, 2025	19.53	19.7	19.7	19.71	19.53	8,774
September 17, 2025	19.31	19.45	19.45	19.52	19.31	11,600
September 16, 2025	19.09	19.36	19.36	19.4	19.09	10,000
September 15, 2025	19.01	19.23	19.23	19.25	19.01	3,900
September 12, 2025	19.23	19.49	19.49	19.65	19.23	7,900
September 11, 2025	18.82	19.19	19.19	19.19	18.82	6,075
September 10, 2025	19.15	19.05	19.05	19.25	19.05	2,272
September 09, 2025	18.68	19.15	19.15	19.24	18.68	12,000
September 08, 2025	19	18.75	18.75	19.04	18.75	4,688
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

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