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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.24	23.48	23.48	23.5	23.24	10,400
February 19, 2026	23.61	23.26	23.26	23.79	23.26	60,538
February 18, 2026	23.35	23.7	23.7	23.8	23.35	100,700
February 17, 2026	22.78	23.25	23.25	23.25	22.78	19,900
February 13, 2026	22.5	23	23	23.02	22.5	16,100
February 12, 2026	22.45	22.45	22.45	22.45	22.45	64,337
February 11, 2026	22.37	22.38	22.38	22.48	22.36	4,932
February 10, 2026	22.25	22.49	22.49	22.49	22.25	4,158
February 09, 2026	22.49	22.48	22.48	22.5	22.44	7,647
February 06, 2026	22.49	22.4	22.4	22.5	22.4	8,000
February 05, 2026	22.6	22.48	22.48	22.6	22.48	14,138
February 04, 2026	22.5	22.5	22.5	22.56	22.4	25,600
February 03, 2026	22.65	22.5	22.5	22.7	22.5	92,518
February 02, 2026	22.85	22.75	22.75	22.85	22.7	7,425
January 30, 2026	22.68	22.82	22.82	22.82	22.66	2,595
January 29, 2026	22.7	22.7	22.7	22.71	22.7	2,800
January 28, 2026	22.71	22.8	22.8	22.86	22.7	3,220
January 27, 2026	22.7	22.7	22.7	22.81	22.65	51,350
January 26, 2026	22.54	22.67	22.67	22.67	22.53	2,180
January 23, 2026	22.6	22.55	22.55	22.6	22.55	12,400
January 22, 2026	22.52	22.6	22.6	22.6	22.27	10,700
January 21, 2026	22.58	22.66	22.66	22.66	22.58	1,500
January 20, 2026	21.86	22.64	22.64	22.64	21.86	8,100
January 19, 2026	22.64	22.6	22.6	22.64	22.59	600
January 16, 2026	22.67	22.74	22.74	22.74	22.6	26,507
January 15, 2026	22.45	22.46	22.46	22.5	22.4	8,055
January 14, 2026	22.39	22.52	22.52	22.54	22.39	1,500
January 13, 2026	22.18	22.18	22.18	22.18	22.18	0
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

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