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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20	20.1	20.1	20.1	19.98	6,350
December 03, 2025	19.94	20	20	20	19.94	1,900
December 02, 2025	19.83	19.97	19.97	19.98	19.83	5,371
December 01, 2025	19.97	19.95	19.95	19.97	19.85	1,900
November 28, 2025	19.8	19.88	19.88	19.88	19.79	2,511
November 27, 2025	19.72	19.8	19.8	19.8	19.61	3,850
November 26, 2025	19.71	19.72	19.72	19.72	19.71	1,500
November 25, 2025	19.58	19.6	19.6	19.6	19.58	5,800
November 24, 2025	19.41	19.58	19.58	19.58	19.41	2,500
November 21, 2025	19.3	19.58	19.58	19.58	19.3	5,019
November 20, 2025	19.22	19.3	19.3	19.49	19.22	1,770
November 19, 2025	19.5	19.3	19.3	19.5	19.3	3,086
November 18, 2025	19.49	19.49	19.49	19.49	19.49	0
November 17, 2025	19.5	19.49	19.49	19.5	19.48	2,300
November 14, 2025	19.5	19.5	19.5	19.5	19.5	6,362
November 13, 2025	19.58	19.65	19.65	19.65	19.46	2,883
November 12, 2025	19.65	19.56	19.56	19.74	19.56	4,900
November 11, 2025	19.6	19.6	19.6	19.61	19.6	3,600
November 10, 2025	19.59	19.58	19.58	19.63	19.55	5,798
November 07, 2025	19.47	19.47	19.47	19.47	19.31	2,729
November 06, 2025	19.52	19.49	19.49	19.55	19.47	3,636
November 05, 2025	19.47	19.53	19.53	19.53	19.47	600
November 04, 2025	19.53	19.53	19.53	19.53	19.53	0
November 03, 2025	19.53	19.53	19.53	19.53	19.53	400
October 31, 2025	19.47	19.46	19.46	19.49	19.45	4,789
October 30, 2025	19.42	19.26	19.26	19.48	19.26	5,813
October 29, 2025	19.6	19.4	19.4	19.6	19.4	5,628
October 28, 2025	19.5	19.58	19.58	19.58	19.42	2,328
October 27, 2025	19.57	19.55	19.55	19.57	19.53	2,763
October 24, 2025	19.48	19.55	19.55	19.55	19.46	6,460
October 23, 2025	19.48	19.48	19.48	19.48	19.48	0
October 22, 2025	19.5	19.48	19.48	19.5	19.46	1,251
October 21, 2025	19.45	19.5	19.5	19.5	19.45	3,000
October 20, 2025	19.5	19.54	19.54	19.54	19.42	7,701
October 17, 2025	19.5	19.54	19.54	19.55	19.5	2,800
October 16, 2025	19.5	19.5	19.5	19.58	19.5	3,808
October 15, 2025	19.4	19.5	19.5	19.5	19.32	3,076
October 14, 2025	19.25	19.4	19.4	19.48	19.25	7,200
October 10, 2025	19.26	19.26	19.26	19.26	19.2	7,100
October 09, 2025	19.33	19.31	19.31	19.38	19.25	6,718
October 08, 2025	19.32	19.35	19.35	19.39	19.31	2,115
October 07, 2025	19.48	19.3	19.3	19.49	19.3	1,990
October 06, 2025	19.48	19.4	19.4	19.48	19.38	3,334
October 03, 2025	19.33	19.38	19.38	19.38	19.33	1,200
October 02, 2025	19.38	19.36	19.36	19.42	19.3	2,000
October 01, 2025	19.5	19.34	19.34	19.5	19.29	4,225
September 30, 2025	19.5	19.5	19.5	19.5	19.4	12,110
September 29, 2025	19.6	19.49	19.49	19.6	19.3	5,565
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

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