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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.74	20.7	20.7	20.74	20.7	2,900
February 19, 2026	20.63	20.74	20.74	20.75	20.61	2,880
February 18, 2026	20.6	20.66	20.66	21	20.6	33,500
February 17, 2026	20.6	20.89	20.89	20.89	20.55	2,023
February 13, 2026	20.64	20.65	20.65	20.65	20.62	1,200
February 12, 2026	20.48	20.64	20.64	20.64	20.48	1,625
February 11, 2026	20.56	20.48	20.48	20.58	20.48	6,319
February 10, 2026	20.66	20.6	20.6	20.66	20.6	1,372
February 09, 2026	20.72	20.66	20.66	20.72	20.65	2,000
February 06, 2026	20.71	20.68	20.68	20.75	20.68	5,000
February 05, 2026	20.67	20.6	20.6	20.68	20.5	21,675
February 04, 2026	20.89	20.6	20.6	20.89	20.25	34,175
February 03, 2026	21.1	20.86	20.86	21.1	20.86	3,718
February 02, 2026	21.37	21.09	21.09	21.37	20.9	2,982
January 30, 2026	21.03	21.02	21.02	21.03	20.88	2,190
January 29, 2026	20.8	21.17	21.17	21.17	20.76	4,725
January 28, 2026	20.92	20.8	20.8	20.92	20.8	2,100
January 27, 2026	21	20.92	20.92	21	20.92	1,818
January 26, 2026	20.97	20.97	20.97	20.97	20.97	400
January 23, 2026	20.67	20.8	20.8	20.8	20.66	3,072
January 22, 2026	20.65	20.72	20.72	20.88	20.6	2,050
January 21, 2026	20.76	20.69	20.69	20.76	20.69	1,300
January 20, 2026	20.79	20.76	20.76	20.8	20.49	11,703
January 19, 2026	21.1	20.95	20.95	21.12	20.95	7,915
January 16, 2026	21	21.26	21.26	21.26	21	2,580
January 15, 2026	21.06	20.96	20.96	21.06	20.96	4,100
January 14, 2026	20.89	20.96	20.96	21.12	20.89	4,700
January 13, 2026	20.78	21	21	21	20.75	7,000
January 12, 2026	20.67	20.55	20.55	20.69	20.55	2,300
January 09, 2026	20.4	20.55	20.55	20.55	20.4	5,800
January 08, 2026	20.32	20.4	20.4	20.46	20.32	775
January 07, 2026	20.11	20.3	20.3	20.35	20.11	4,973
January 06, 2026	20.16	20.18	20.18	20.18	20.15	1,600
January 05, 2026	20.04	20.1	20.1	20.12	20.04	2,796
January 02, 2026	20	20.02	20.02	20.02	19.8	915
December 31, 2025	20.05	20.05	20.05	20.05	20.05	1,198
December 30, 2025	19.95	19.93	19.93	19.98	19.93	1,018
December 29, 2025	20.03	20	20	20.03	20	747
December 23, 2025	19.8	19.95	19.95	19.99	19.8	3,579
December 22, 2025	19.85	19.85	19.85	19.85	19.85	200
December 19, 2025	19.86	19.75	19.75	19.86	19.7	4,175
December 18, 2025	19.93	19.87	19.87	19.93	19.85	6,300
December 17, 2025	19.75	19.87	19.87	19.87	19.68	4,800
December 16, 2025	19.62	19.75	19.75	19.75	19.54	4,400
December 15, 2025	19.6	19.78	19.78	19.78	19.56	3,427
December 12, 2025	19.89	19.98	19.98	19.98	19.74	2,925
December 11, 2025	19.89	19.83	19.83	19.9	19.58	5,140
December 10, 2025	19.6	19.7	19.7	19.75	19.6	2,892
December 09, 2025	19.99	19.69	19.69	19.99	19.67	3,375
December 08, 2025	19.91	19.77	19.77	19.91	19.66	6,275
December 05, 2025	19.77	19.77	19.77	19.81	19.77	1,700
December 04, 2025	19.96	19.78	19.78	19.96	19.78	2,600
December 03, 2025	19.9	19.9	19.9	19.92	19.85	2,850
December 02, 2025	19.7	19.92	19.92	19.92	19.7	5,000
December 01, 2025	19.56	19.74	19.74	19.74	19.56	4,098
November 28, 2025	19.45	19.56	19.56	19.56	19.29	2,574
November 27, 2025	19.53	19.5	19.5	19.57	19.5	1,100
November 26, 2025	19.44	19.38	19.38	19.5	19.38	5,250
November 25, 2025	19.44	19.36	19.36	19.44	19.36	2,700
November 24, 2025	19.2	19.42	19.42	19.44	19.2	1,429

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