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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.31	19.43	19.43	19.44	19.31	2,440
September 25, 2025	19.45	19.4	19.4	19.45	19.4	825
September 24, 2025	19.76	19.65	19.65	19.85	19.65	3,125
September 23, 2025	19.85	19.91	19.91	19.98	19.79	4,500
September 22, 2025	19.75	19.87	19.87	20	19.75	13,200
September 19, 2025	19.67	19.78	19.78	19.78	19.65	2,430
September 18, 2025	19.65	19.69	19.69	19.69	19.65	3,127
September 17, 2025	19.37	19.55	19.55	19.75	19.37	10,100
September 16, 2025	19.29	19.28	19.28	19.32	19.24	10,855
September 15, 2025	19.2	19.29	19.29	19.3	19.18	5,500
September 12, 2025	19	19.39	18.99	19.39	19	8,750
September 11, 2025	18.9	19	19	19	18.85	1,300
September 10, 2025	18.99	18.85	18.85	19	18.85	6,000
September 09, 2025	18.95	19	19	19	18.9	4,303
September 08, 2025	18.77	18.9	18.9	18.95	18.77	2,726
September 05, 2025	18.55	18.56	18.56	18.56	18.55	4,465
September 04, 2025	18.6	18.6	18.6	18.6	18.5	3,500
September 03, 2025	18.78	18.65	18.65	18.78	18.6	3,539
September 02, 2025	18.7	18.51	18.51	18.8	18.5	3,500
August 29, 2025	18.5	18.69	18.69	18.69	18.48	5,875
August 28, 2025	18.49	18.48	18.48	18.49	18.4	3,500
August 27, 2025	18.35	18.5	18.5	18.5	18.3	5,390
August 26, 2025	18.42	18.4	18.4	18.5	18.4	2,642
August 25, 2025	18.4	18.49	18.49	18.49	18.4	1,323
August 22, 2025	18.24	18.45	18.45	18.45	18.24	2,597
August 21, 2025	18.15	18.25	18.25	18.25	18.15	3,000
August 20, 2025	18.15	18.07	18.07	18.15	18.07	4,342
August 19, 2025	18.01	18.05	18.05	18.05	18.01	440
August 18, 2025	18.24	18	18	18.24	18	3,024
August 15, 2025	18.15	18.25	18.25	18.25	18.15	4,700
August 14, 2025	18.15	18.2	18.2	18.2	18.15	1,500
August 13, 2025	18.23	18.15	18.15	18.23	18.15	3,875
August 12, 2025	18.15	18.16	18.16	18.22	18.15	3,066
August 11, 2025	17.92	18.05	18.05	18.21	17.92	4,930
August 08, 2025	18.1	18.13	18.13	18.16	18.1	400
August 07, 2025	18.21	18.21	18.21	18.21	18.21	2,800
August 06, 2025	18.08	18.16	18.16	18.16	18.08	400
August 05, 2025	18.06	18.07	18.07	18.1	18.05	1,600
August 01, 2025	18.2	18.05	18.05	18.21	18.05	2,640
July 31, 2025	18.02	18.13	18.13	18.13	18.01	3,990
July 30, 2025	17.9	17.99	17.99	18	17.9	9,160
July 29, 2025	17.9	17.9	17.9	17.9	17.9	10,450
July 28, 2025	17.85	17.96	17.96	17.96	17.85	1,250
July 25, 2025	17.8	17.85	17.85	17.85	17.8	4,600
July 24, 2025	17.77	17.78	17.78	17.78	17.77	530
July 23, 2025	17.86	17.81	17.81	17.86	17.81	2,465
July 22, 2025	17.89	17.9	17.9	17.9	17.71	2,200
July 21, 2025	17.88	17.88	17.88	17.88	17.88	400
July 18, 2025	17.5	17.82	17.82	17.82	17.5	3,663
July 17, 2025	17.63	17.7	17.7	17.71	17.6	799
July 16, 2025	17.64	17.64	17.64	17.64	17.64	0
July 15, 2025	17.47	17.64	17.64	17.64	17.4	2,152
July 14, 2025	17.51	17.4	17.4	17.51	17.4	3,955
July 11, 2025	17.5	17.5	17.5	17.5	17.5	6,135
July 10, 2025	17.5	17.5	17.5	17.5	17.45	5,200
July 09, 2025	17.5	17.45	17.45	17.5	17.45	3,400
July 08, 2025	17.5	17.5	17.5	17.5	17.49	45,246
July 07, 2025	17.45	17.47	17.47	17.5	17.45	2,998
July 04, 2025	17.49	17.45	17.45	17.5	17.45	3,600
July 03, 2025	17.5	17.49	17.49	17.5	17.43	2,795

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