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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.17	21.1	21.1	21.3	21.1	13,156
February 19, 2026	21.36	21.16	21.16	21.36	21.15	52,400
February 18, 2026	21.22	21.2	21.2	21.45	21.2	21,983
February 17, 2026	21.35	21.41	21.41	21.45	21.35	4,900
February 13, 2026	21.2	21.2	21.2	21.2	21.2	100
February 12, 2026	21.17	21.28	21.28	21.3	21.12	4,109
February 11, 2026	21.2	21.17	21.17	21.35	21.1	5,870
February 10, 2026	21.01	21.2	21.2	21.2	21.01	2,160
February 09, 2026	20.82	21.05	21.05	21.22	20.82	3,515
February 06, 2026	21.01	21.18	21.18	21.2	21	4,731
February 05, 2026	20.95	20.99	20.99	21	20.94	1,850
February 04, 2026	21.09	21	21	21.15	21	8,250
February 03, 2026	21.13	21.02	21.02	21.13	20.99	2,800
February 02, 2026	21.05	21.1	21.1	21.12	21	12,783
January 30, 2026	21.04	21.05	21.05	21.05	21	1,400
January 29, 2026	20.99	21.12	21.12	21.12	20.99	3,400
January 28, 2026	21.09	21.11	21.11	21.11	21	2,560
January 27, 2026	21	20.89	20.89	21.09	20.84	5,540
January 26, 2026	20.93	21	21	21	20.92	5,200
January 23, 2026	20.8	20.9	20.9	20.9	20.8	1,450
January 22, 2026	20.95	20.8	20.8	20.95	20.8	3,200
January 21, 2026	20.85	20.96	20.96	21.01	20.85	3,400
January 20, 2026	21.03	20.9	20.9	21.12	20.89	5,750
January 19, 2026	21.36	21.32	21.32	21.36	21.32	3,410
January 16, 2026	21.24	21.36	21.36	21.37	21.24	8,093
January 15, 2026	21.15	21.32	21.32	21.32	21.14	21,390
January 14, 2026	21.12	21.15	21.15	21.2	21.01	6,700
January 13, 2026	20.9	21.01	21.01	21.1	20.85	6,380
January 12, 2026	20.77	20.85	20.85	20.85	20.61	2,510
January 09, 2026	20.56	20.75	20.75	20.8	20.56	4,080
January 08, 2026	20.84	20.47	20.47	20.84	20.47	4,367
January 07, 2026	20.54	20.57	20.57	20.6	20.54	2,775
January 06, 2026	20.42	20.4	20.4	20.44	20.4	1,600
January 05, 2026	20.25	20.55	20.55	20.55	20.2	6,492
January 02, 2026	20.35	20.35	20.35	20.35	20.25	4,000
December 31, 2025	20.3	20.35	20.35	20.35	20.3	2,293
December 30, 2025	20.2	20.2	20.2	20.26	20.15	2,900
December 29, 2025	20.25	20.27	20.27	20.28	20.2	5,186
December 23, 2025	20.3	20.25	20.25	20.3	20.12	4,900
December 22, 2025	20.05	20.12	20.12	20.35	20.05	7,175
December 19, 2025	20.13	20.16	20.16	20.2	20.1	7,309
December 18, 2025	20.18	20.15	20.15	20.2	20.12	7,000
December 17, 2025	20.25	20.2	20.2	20.25	20.15	7,400
December 16, 2025	20.1	20	20	20.1	20	3,300
December 15, 2025	20.1	20.1	20.1	20.1	20.1	100
December 12, 2025	20.2	20.55	20.55	20.6	20.2	9,100
December 11, 2025	20.27	20.41	20.41	20.41	20.23	1,825
December 10, 2025	20.2	20.21	20.21	20.25	20.15	1,665
December 09, 2025	20.24	20.24	20.24	20.24	20.24	1,000
December 08, 2025	20.1	20.19	20.19	20.5	20.1	6,427
December 05, 2025	19.99	20.12	20.12	20.2	19.99	4,300
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

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