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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	19.74	19.54	19.54	19.74	19.54	1,800
October 09, 2025	19.66	19.62	19.62	19.88	19.62	5,600
October 08, 2025	19.59	19.73	19.73	19.87	19.59	4,400
October 07, 2025	19.98	19.68	19.68	19.98	19.68	9,800
October 06, 2025	19.86	19.83	19.83	19.86	19.8	4,900
October 03, 2025	19.76	19.8	19.8	19.85	19.76	2,700
October 02, 2025	19.81	19.76	19.76	19.83	19.76	8,800
October 01, 2025	19.73	19.8	19.8	19.8	19.73	600
September 30, 2025	19.87	19.94	19.94	19.94	19.73	800
September 29, 2025	19.75	19.98	19.98	19.98	19.75	12,265
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

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