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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19	19.36	19.36	19.37	19	1,750
November 20, 2025	19.49	19.05	19.05	19.5	19.05	3,526
November 19, 2025	19.21	19.15	19.15	19.3	19.13	3,500
November 18, 2025	19.3	19.4	19.4	19.59	19.2	4,022
November 17, 2025	19.4	19.2	19.2	19.58	19.2	1,925
November 14, 2025	19.45	19.44	19.44	19.45	19.3	2,300
November 13, 2025	19.52	19.4	19.4	19.73	19.31	4,477
November 12, 2025	19.65	19.5	19.5	19.65	19.5	3,971
November 11, 2025	19.6	19.7	19.7	19.7	19.6	1,400
November 10, 2025	19.73	19.74	19.74	19.74	19.73	1,000
November 07, 2025	19.55	19.74	19.74	19.74	19.55	1,256
November 06, 2025	19.56	19.6	19.6	19.6	19.45	1,650
November 05, 2025	19.58	19.52	19.52	19.63	19.52	1,037
November 04, 2025	19.6	19.6	19.6	19.6	19.6	300
November 03, 2025	19.65	19.62	19.62	19.65	19.6	1,150
October 31, 2025	19.6	19.72	19.72	19.72	19.54	6,020
October 30, 2025	19.55	19.47	19.47	19.55	19.47	5,450
October 29, 2025	19.75	19.55	19.55	19.76	19.55	5,553
October 28, 2025	19.75	19.75	19.75	19.88	19.68	1,950
October 27, 2025	19.78	19.8	19.8	19.8	19.7	2,119
October 24, 2025	19.88	19.63	19.63	19.88	19.61	1,640
October 23, 2025	19.92	19.8	19.8	19.92	19.73	2,425
October 22, 2025	19.5	19.99	19.99	19.99	19.5	2,800
October 21, 2025	19.67	19.68	19.68	19.68	19.56	1,600
October 20, 2025	19.5	19.49	19.49	19.5	19.45	1,101
October 17, 2025	19.6	19.46	19.46	19.6	19.46	600
October 16, 2025	19.7	19.58	19.58	19.7	19.3	7,715
October 15, 2025	19.7	19.7	19.7	19.72	19.7	11,667
October 14, 2025	19.7	19.7	19.7	19.75	19.7	24,800
October 10, 2025	19.7	19.7	19.7	19.75	19.7	16,700
October 09, 2025	19.7	19.7	19.7	19.75	19.7	4,600
October 08, 2025	19.74	19.7	19.7	19.75	19.7	17,573
October 07, 2025	19.7	19.7	19.7	19.71	19.6	30,500
October 06, 2025	19.52	19.55	19.55	19.6	19.5	2,300
October 03, 2025	19.3	19.6	19.6	19.6	19.3	700
October 02, 2025	19.4	19.47	19.47	19.47	19.3	3,029
October 01, 2025	19.6	19.4	19.4	19.6	19.4	800
September 30, 2025	19.43	19.77	19.77	19.77	19.42	3,351
September 29, 2025	19.4	19.47	19.47	19.47	19.35	2,967
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

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