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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.6	19.61	19.61	19.61	19.59	1,400
September 25, 2025	19.63	19.62	19.62	19.63	19.6	1,200
September 24, 2025	19.75	19.7	19.7	19.85	19.65	3,264
September 23, 2025	19.84	19.8	19.8	19.88	19.8	6,564
September 22, 2025	19.83	19.84	19.84	19.95	19.82	14,100
September 19, 2025	19.9	19.99	19.99	20.06	19.9	8,150
September 18, 2025	20	19.97	19.97	20.04	19.95	8,818
September 17, 2025	19.83	19.95	19.95	20	19.83	2,700
September 16, 2025	19.88	19.83	19.83	19.89	19.83	2,148
September 15, 2025	19.9	19.9	19.9	19.98	19.52	3,000
September 12, 2025	20	20.1	19.68	20.1	19.9	4,918
September 11, 2025	20	20	19.58	20	19.75	16,250
September 10, 2025	20.23	19.82	19.4	20.23	19.82	6,581
September 09, 2025	19.8	20.1	19.68	20.1	19.8	17,319
September 08, 2025	19.5	19.8	19.38	19.9	19.5	12,675
September 05, 2025	19.4	19.4	19.4	19.4	19.36	2,700
September 04, 2025	19.46	19.4	19.4	19.47	19.36	6,357
September 03, 2025	19.58	19.32	19.32	19.58	19.25	13,746
September 02, 2025	19.4	19.33	19.33	19.4	19.33	939
August 29, 2025	19.25	19.25	19.25	19.25	19.25	100
August 28, 2025	19.42	19.33	19.33	19.51	19.19	6,662
August 27, 2025	19.3	19.35	19.35	19.44	19.3	5,016
August 26, 2025	19.25	19.35	19.35	19.41	19.25	4,672
August 25, 2025	19.18	19.18	19.18	19.24	19.15	500
August 22, 2025	19.12	19.14	19.14	19.15	19	7,222
August 21, 2025	19.09	19.09	19.09	19.09	19.09	300
August 20, 2025	18.85	18.81	18.81	18.85	18.8	2,562
August 19, 2025	18.95	18.8	18.8	18.95	18.8	4,377
August 18, 2025	18.85	18.86	18.86	18.86	18.85	2,850
August 15, 2025	19.19	18.86	18.86	19.19	18.7	5,850
August 14, 2025	18.95	18.85	18.85	19	18.85	5,096
August 13, 2025	18.95	18.9	18.9	18.95	18.9	2,100
August 12, 2025	18.95	18.95	18.95	19	18.95	2,454
August 11, 2025	18.82	18.88	18.88	18.94	18.82	4,024
August 08, 2025	19.09	19.05	19.05	19.09	19.05	2,151
August 07, 2025	19.18	19.09	19.09	19.27	19.09	5,775
August 06, 2025	19.06	19.05	19.05	19.1	19.05	4,269
August 05, 2025	19.01	19.08	19.08	19.12	19	4,905
August 01, 2025	18.92	19	19	19	18.92	500
July 31, 2025	18.88	19.1	19.1	19.1	18.8	5,565
July 30, 2025	18.65	18.78	18.78	18.89	18.65	2,529
July 29, 2025	18.61	18.61	18.61	18.75	18.61	2,700
July 28, 2025	18.56	18.61	18.61	18.61	18.56	1,100
July 25, 2025	18.8	18.85	18.85	18.9	18.7	4,010
July 24, 2025	18.8	18.58	18.58	18.82	18.58	2,642
July 23, 2025	18.81	18.85	18.85	18.9	18.8	1,923
July 22, 2025	18.68	18.8	18.8	18.8	18.55	7,168
July 21, 2025	18.72	18.63	18.63	18.75	18.61	1,552
July 18, 2025	18.51	18.72	18.72	18.74	18.51	1,100
July 17, 2025	18.49	18.6	18.6	18.7	18.49	6,302
July 16, 2025	18.2	18.45	18.45	18.45	18.15	7,559
July 15, 2025	18.3	18.26	18.26	18.35	18.25	900
July 14, 2025	18.33	18.3	18.3	18.33	18.1	13,076
July 11, 2025	18.26	18.28	18.28	18.32	18.26	7,274
July 10, 2025	18.3	18.28	18.28	18.3	18.28	1,000
July 09, 2025	18.33	18.11	18.11	18.33	18.11	5,134
July 08, 2025	18.34	18.4	18.4	18.4	18.25	3,361
July 07, 2025	18.42	18.39	18.39	18.42	18.29	10,841
July 04, 2025	18.43	18.4	18.4	18.43	18.4	2,300
July 03, 2025	18.42	18.4	18.4	18.42	18.4	3,600

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