Dark

BPO-A
BROOKFIELD OFFICE PROPERTIES I
stock TSE

Inactive

Aug 2, 2024

13.53CAD-1.672%(-0.23)8,490

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.7600	13.7800	13.4600	13.5300	-1.672%	8,490	0.000%
2024-08-01	13.7500	13.7600	13.7000	13.7600	-1.291%	1,700	-1.672%
2024-07-31	13.7500	13.9400	13.6500	13.9400	+1.088%	14,193	-2.941%
2024-07-30	13.8400	13.8400	13.7500	13.7900	-0.217%	25,000	-1.885%
2024-07-29	14.0000	14.0000	13.8200	13.8200	-1.286%	2,783	-2.098%
2024-07-26	13.9000	14.0000	13.9000	14.0000	+0.865%	5,900	-3.357%
2024-07-25	13.7900	13.8800	13.7900	13.8800	+0.945%	7,821	-2.522%
2024-07-24	13.6700	13.7900	13.6600	13.7500	-0.362%	6,100	-1.600%
2024-07-23	13.7500	13.8000	13.7500	13.8000	+1.770%	300	-1.957%
2024-07-22	13.6000	13.7000	13.4500	13.5600	-1.022%	9,518	-0.221%
2024-07-19	13.7400	13.8000	13.6100	13.7000	+0.366%	11,007	-1.241%
2024-07-18	13.4800	13.6500	13.4000	13.6500	+2.786%	9,920	-0.879%
2024-07-17	13.3700	13.4000	13.2100	13.2800	-0.673%	2,290	+1.883%
2024-07-16	13.4600	13.4600	13.3500	13.3700	-1.619%	15,832	+1.197%
2024-07-15	13.5600	13.5900	13.5600	13.5900	+0.592%	2,700	-0.442%
2024-07-12	13.3200	13.5100	13.3200	13.5100	+0.297%	39,300	+0.148%
2024-07-11	13.4700	13.4700	13.4700	13.4700	-0.222%	100	+0.445%
2024-07-10	13.3800	13.5000	13.3800	13.5000	+0.671%	3,440	+0.222%
2024-07-09	13.4100	13.4100	13.4100	13.4100	-1.252%	8,000	+0.895%
2024-07-08	13.5800	13.5800	13.5800	13.5800	+2.105%	400	-0.368%
2024-07-05	13.6000	13.6000	13.3000	13.3000	-2.206%	26,143	+1.729%
2024-07-04	13.5500	13.6000	13.5500	13.6000	+1.040%	4,000	-0.515%
2024-07-03	13.5000	13.5100	13.4600	13.4600	+0.373%	1,060	+0.520%
2024-07-02	13.6000	13.6000	13.4100	13.4100	0.000%	3,211	+0.895%
2024-06-28	13.4500	13.5000	13.4100	13.4100	-0.297%	3,100	+0.895%
2024-06-27	13.4000	13.4900	13.4000	13.4500	+0.749%	30,072	+0.595%
2024-06-26	13.3500	13.3500	13.3500	13.3500	0.000%	2,097	+1.348%
2024-06-25	13.3900	13.3900	13.3500	13.3500	+0.225%	1,200	+1.348%
2024-06-24	13.2400	13.3200	13.2000	13.3200	+1.293%	2,700	+1.577%
2024-06-21	12.9400	13.1500	12.9400	13.1500	+1.780%	1,350	+2.890%
2024-06-20	12.8100	13.0500	12.8000	12.9200	+0.155%	8,521	+4.721%
2024-06-19	13.0000	13.0000	12.9000	12.9000	-0.077%	9,980	+4.884%
2024-06-18	12.7900	13.1800	12.7700	12.9100	+1.017%	8,148	+4.802%
2024-06-17	13.3400	13.3400	12.6500	12.7800	-4.413%	22,332	+5.869%
2024-06-14	13.2900	13.5300	13.1100	13.3700	-1.546%	13,037	+1.197%
2024-06-13	13.5000	13.5800	13.4100	13.5800	0.000%	5,200	-0.368%
2024-06-12	13.8800	13.8800	13.3900	13.5800	+0.593%	7,200	-0.368%
2024-06-11	13.6500	13.6500	13.5000	13.5000	-1.747%	2,200	+0.222%
2024-06-10	13.3400	13.7700	13.3400	13.7400	+3.698%	5,801	-1.528%
2024-06-07	13.5500	13.5500	13.2000	13.2500	-3.001%	11,516	+2.113%
2024-06-06	13.5700	13.7500	13.5700	13.6600	-0.655%	34,375	-0.952%
2024-06-05	13.7500	13.7500	13.7500	13.7500	-0.218%	700	-1.600%
2024-06-04	13.5800	13.7800	13.5800	13.7800	+0.073%	5,020	-1.814%
2024-06-03	13.8000	13.8000	13.7700	13.7700	+0.511%	200	-1.743%
2024-05-31	13.7400	13.7500	13.7000	13.7000	-0.291%	2,700	-1.241%
2024-05-30	13.7400	13.7400	13.6100	13.7400	+0.586%	1,300	-1.528%
2024-05-29	13.5800	13.7000	13.5800	13.6600	0.000%	800	-0.952%
2024-05-28	13.7300	13.7300	13.5000	13.6600	-1.656%	4,900	-0.952%
2024-05-27	13.7500	13.8900	13.5200	13.8900	+1.018%	5,077	-2.592%
2024-05-24	13.7000	13.7600	13.5100	13.7500	-0.722%	12,700	-1.600%
2024-05-23	13.6100	13.8500	13.5200	13.8500	+1.838%	5,960	-2.310%
2024-05-22	13.6100	13.7000	13.6000	13.6000	-0.293%	5,129	-0.515%
2024-05-21	13.7000	13.7000	13.6400	13.6400	-0.438%	1,100	-0.806%
2024-05-17	13.7000	13.7800	13.6600	13.7000	-0.364%	141,600	-1.241%
2024-05-16	13.7200	13.7600	13.7200	13.7500	0.000%	3,566	-1.600%
2024-05-15	13.8000	13.8000	13.7500	13.7500	0.000%	1,300	-1.600%
2024-05-14	13.7500	13.7500	13.7500	13.7500	0.000%	300	-1.600%
2024-05-13	13.8900	13.8900	13.6500	13.7500	+0.880%	151,809	-1.600%
2024-05-10	13.8500	13.8500	13.5200	13.6300	-1.801%	6,006	-0.734%
2024-05-09	13.9000	13.9000	13.7000	13.8800	-0.216%	7,231	-2.522%
2024-05-08	13.8500	13.9100	13.8500	13.9100	+2.204%	3,815	-2.732%
2024-05-07	13.9000	13.9400	13.6100	13.6100	-1.804%	4,250	-0.588%
2024-05-06	13.8600	13.9500	13.8500	13.8600	+1.837%	2,400	-2.381%
2024-05-02	13.6000	13.6100	13.6000	13.6100	+0.147%	3,300	-0.588%
2024-05-01	13.4500	13.5900	13.3600	13.5900	0.000%	10,082	-0.442%
2024-04-30	13.3100	13.5900	13.3000	13.5900	-0.074%	2,100	-0.442%
2024-04-29	13.6500	13.7000	13.6000	13.6000	0.000%	6,057	-0.515%
2024-04-26	13.5900	13.6000	13.5500	13.6000	-0.366%	25,910	-0.515%
2024-04-24	13.6900	13.8000	13.6300	13.6500	-0.365%	21,982	-0.879%
2024-04-23	13.7500	13.7500	13.7000	13.7000	0.000%	7,800	-1.241%
2024-04-22	13.8300	13.8600	13.7000	13.7000	-0.940%	12,700	-1.241%
2024-04-19	13.7500	13.8300	13.7000	13.8300	+0.875%	5,700	-2.169%
2024-04-18	13.7000	13.7900	13.7000	13.7100	-0.652%	3,000	-1.313%
2024-04-16	13.8700	13.8700	13.7100	13.8000	-0.719%	6,754	-1.957%
2024-04-15	14.1700	14.1700	13.9000	13.9000	-0.714%	1,400	-2.662%
2024-04-12	14.1600	14.1800	13.8900	14.0000	+1.083%	3,351	-3.357%
2024-04-11	13.8300	13.8500	13.8300	13.8500	+0.654%	4,300	-2.310%
2024-04-10	13.9800	14.0700	13.7600	13.7600	-1.220%	6,500	-1.672%
2024-04-08	13.9000	13.9300	13.8700	13.9300	+0.144%	6,000	-2.872%
2024-04-05	13.9000	13.9100	13.8000	13.9100	-0.144%	3,600	-2.732%
2024-04-04	13.8300	13.9400	13.8000	13.9300	-0.143%	4,650	-2.872%
2024-04-03	13.8300	14.1500	13.8300	13.9500	0.000%	7,800	-3.011%
2024-04-02	13.9500	13.9500	13.9500	13.9500	-0.357%	400	-3.011%
2024-04-01	13.9000	14.0000	13.9000	14.0000	+0.575%	5,920	-3.357%
2024-03-28	13.9000	13.9200	13.9000	13.9200	-0.215%	3,300	-2.802%
2024-03-27	13.9000	13.9500	13.8000	13.9500	+1.014%	6,400	-3.011%
2024-03-26	13.8100	13.8100	13.8100	13.8100	+0.072%	1,452	-2.028%
2024-03-25	13.7200	13.9000	13.7200	13.8000	0.000%	6,252	-1.957%
2024-03-22	13.6500	13.9000	13.6500	13.8000	+1.247%	8,200	-1.957%
2024-03-21	13.6300	13.6300	13.6300	13.6300	+0.147%	980	-0.734%
2024-03-20	13.6000	13.6200	13.6000	13.6100	-0.073%	1,500	-0.588%
2024-03-19	13.4000	13.6200	13.4000	13.6200	+2.792%	1,770	-0.661%
2024-03-15	13.2500	13.2500	13.0000	13.2500	0.000%	6,900	+2.113%
2024-03-14	13.2000	13.3100	13.0500	13.2500	-1.852%	14,105	+2.113%
2024-03-13	13.5000	13.9800	13.4800	13.5000	0.000%	7,508	+0.222%
2024-03-12	13.5900	13.6100	13.5000	13.5000	-0.148%	5,800	+0.222%
2024-03-11	13.4300	13.5450	13.2500	13.5200	+4.563%	16,040	+0.074%
2024-03-07	12.9300	13.0000	12.9300	12.9300	+0.388%	2,556	+4.640%
2024-03-06	12.9200	12.9300	12.7500	12.8800	+2.222%	6,250	+5.047%
2024-03-04	12.4900	12.6500	12.4700	12.6000	+1.531%	36,354	+7.381%
2024-03-01	12.4000	12.4100	12.4000	12.4100	+0.486%	5,750	+9.025%
2024-02-29	12.3100	12.3500	12.3000	12.3500	+0.407%	3,900	+9.555%
2024-02-28	12.3100	12.4000	12.3000	12.3000	-1.442%	2,660	+10.000%
2024-02-27	12.2700	12.5000	12.2700	12.4800	+1.878%	5,673	+8.413%
2024-02-26	11.9000	12.2500	11.9000	12.2500	+3.376%	13,200	+10.449%
2024-02-23	11.8700	11.8700	11.8000	11.8500	+0.424%	2,400	+14.177%
2024-02-22	11.8000	11.8200	11.6500	11.8000	+0.683%	6,389	+14.661%
2024-02-21	11.9000	11.9000	11.7200	11.7200	-1.513%	10,122	+15.444%
2024-02-20	11.8000	11.9500	11.8000	11.9000	+0.847%	5,540	+13.697%
2024-02-16	11.8000	11.8000	11.6500	11.8000	+0.340%	4,322	+14.661%
2024-02-15	11.7000	11.7600	11.7000	11.7600	-0.508%	5,450	+15.051%
2024-02-14	11.6800	11.8300	11.6500	11.8200	+1.634%	15,322	+14.467%
2024-02-13	11.6500	11.6600	11.6100	11.6300	-0.598%	74,922	+16.337%
2024-02-12	11.7500	11.7500	11.7000	11.7000	+0.862%	2,900	+15.641%
2024-02-09	11.6000	11.6000	11.5400	11.6000	0.000%	14,322	+16.638%
2024-02-08	11.6500	11.6500	11.5100	11.6000	-1.193%	11,722	+16.638%
2024-02-07	11.8800	11.9500	11.5000	11.7400	+0.342%	14,522	+15.247%
2024-02-06	11.6500	11.7000	11.5100	11.7000	+1.124%	8,000	+15.641%
2024-02-05	11.6600	11.6600	11.5000	11.5700	-0.430%	30,072	+16.940%
2024-02-02	11.6500	11.6500	11.5500	11.6200	+1.131%	6,032	+16.437%
2024-02-01	11.4900	11.5500	11.4900	11.4900	0.000%	87,400	+17.755%
2024-01-31	11.5000	11.5000	11.4100	11.4900	+0.789%	32,572	+17.755%
2024-01-30	11.4900	11.5000	11.2500	11.4000	0.000%	71,244	+18.684%
2024-01-29	11.4000	11.5100	11.3100	11.4000	+0.796%	13,362	+18.684%
2024-01-26	10.8800	11.4600	10.6500	11.3100	+5.602%	42,032	+19.629%
2024-01-25	10.7100	10.8000	10.7100	10.7100	+0.093%	2,700	+26.331%
2024-01-24	10.7100	10.8200	10.6100	10.7000	+0.659%	60,590	+26.449%
2024-01-23	10.1000	10.8000	10.1000	10.6300	+6.300%	41,920	+27.281%
2024-01-22	9.8000	10.0000	9.7800	10.0000	+3.734%	53,997	+35.300%
2024-01-19	9.2500	9.7800	9.1000	9.6400	+5.934%	367,061	+40.353%
2024-01-18	9.0500	9.2500	8.9100	9.1000	+1.111%	348,592	+48.681%
2024-01-17	9.3000	9.3000	8.8500	9.0000	-0.662%	167,538	+50.333%
2024-01-16	8.7600	9.0850	8.7600	9.0600	+2.955%	32,100	+49.338%
2024-01-15	8.8500	8.9600	8.6800	8.8000	+1.734%	71,595	+53.750%
2024-01-12	8.4000	8.7200	8.4000	8.6500	+2.976%	22,040	+56.416%
2024-01-11	8.6900	8.7000	8.3900	8.4000	-0.943%	50,349	+61.071%
2024-01-10	8.0000	8.7300	8.0000	8.4800	+8.718%	175,462	+59.552%
2024-01-09	7.9100	8.0000	7.7400	7.8000	-0.763%	61,227	+73.462%
2024-01-08	8.1500	8.1500	7.8600	7.8600	-3.558%	83,730	+72.137%
2024-01-05	8.1000	8.2500	8.1000	8.1500	0.000%	42,100	+66.012%
2024-01-04	8.2000	8.2100	8.0300	8.1500	+0.369%	31,700	+66.012%
2024-01-03	8.1100	8.2500	8.1100	8.1200	+0.123%	16,900	+66.626%
2024-01-02	8.1900	8.2000	7.9100	8.1100	-1.098%	3,600	+66.831%
2023-12-29	8.1500	8.2400	8.1500	8.2000	0.000%	104,500	+65.000%
2023-12-28	8.0300	8.2700	8.0300	8.2000	+2.757%	26,987	+65.000%
2023-12-27	8.0600	8.2000	7.9600	7.9800	-2.086%	49,820	+69.549%
2023-12-22	8.5000	9.0000	8.1300	8.1500	-3.550%	62,938	+66.012%
2023-12-21	9.2900	9.3000	8.3100	8.4500	-8.252%	31,115	+60.118%
2023-12-20	9.3300	9.5600	9.2100	9.2100	-3.053%	22,264	+46.906%
2023-12-19	9.5000	9.6800	9.2500	9.5000	0.000%	20,433	+42.421%
2023-12-18	9.5000	9.6900	9.5000	9.5000	-1.145%	4,300	+42.421%
2023-12-15	9.6100	9.8100	9.6000	9.6100	-1.030%	14,850	+40.791%
2023-12-14	9.5300	9.8000	9.5300	9.7100	-1.421%	14,034	+39.341%
2023-12-13	9.6400	9.8500	9.6300	9.8500	+0.203%	7,794	+37.360%
2023-12-12	9.7000	9.8300	9.7000	9.8300	+1.760%	17,343	+37.640%
2023-12-08	9.6000	9.7600	9.5000	9.6600	+0.416%	7,424	+40.062%
2023-12-07	9.7000	9.8500	9.6200	9.6200	-0.722%	8,364	+40.644%
2023-12-06	9.9100	10.0000	9.6900	9.6900	-1.223%	15,200	+39.628%
2023-12-05	10.1000	10.1100	9.8100	9.8100	-2.582%	13,699	+37.920%
2023-12-04	10.2000	10.2800	10.0100	10.0700	-0.886%	12,174	+34.359%
2023-12-01	10.3000	10.3000	10.1600	10.1600	-1.167%	10,728	+33.169%
2023-11-30	10.0000	10.2800	10.0000	10.2800	+2.697%	10,563	+31.615%
2023-11-29	9.9600	10.0100	9.9600	10.0100	+1.935%	900	+35.165%
2023-11-28	10.0300	10.0900	9.8200	9.8200	-1.996%	5,509	+37.780%
2023-11-27	10.0800	10.1500	10.0200	10.0200	0.000%	7,385	+35.030%
2023-11-24	9.8700	10.0200	9.8000	10.0200	+1.520%	9,055	+35.030%
2023-11-23	9.9100	10.0200	9.7700	9.8700	+0.714%	4,200	+37.082%
2023-11-22	9.8000	9.9700	9.7600	9.8000	+2.296%	14,600	+38.061%
2023-11-21	9.1600	9.5800	9.1600	9.5800	+1.807%	26,249	+41.232%
2023-11-20	8.9500	9.4100	8.9500	9.4100	+4.556%	25,669	+43.783%
2023-11-17	9.0000	9.1400	8.9300	9.0000	-0.552%	12,364	+50.333%
2023-11-16	9.1500	9.4200	9.0000	9.0500	-1.093%	13,550	+49.503%
2023-11-15	9.2000	9.2100	9.0200	9.1500	+0.882%	21,374	+47.869%
2023-11-14	8.9700	9.0700	8.9300	9.0700	+2.486%	17,400	+49.173%
2023-11-13	8.9400	8.9700	8.8500	8.8500	-0.896%	14,007	+52.881%
2023-11-10	8.9300	8.9700	8.9300	8.9300	-0.335%	7,879	+51.512%
2023-11-09	8.9200	9.0000	8.9200	8.9600	+1.703%	28,136	+51.004%
2023-11-08	8.7600	8.9900	8.7400	8.8100	-3.821%	15,700	+53.575%
2023-11-07	9.3000	9.4100	9.0000	9.1600	+4.091%	33,365	+47.707%
2023-11-06	9.1000	9.2900	8.7500	8.8000	-4.865%	28,150	+53.750%
2023-11-03	8.3000	9.4800	8.2750	9.2500	+11.446%	20,350	+46.270%
2023-11-02	7.8000	8.3000	7.8000	8.3000	+7.792%	18,700	+63.012%
2023-11-01	7.5900	7.8000	7.5400	7.7000	-1.408%	5,010	+75.714%
2023-10-31	7.1000	8.0000	7.1000	7.8100	+10.623%	61,366	+73.239%
2023-10-30	7.3600	7.3900	7.0600	7.0600	-4.595%	30,035	+91.643%
2023-10-27	7.7500	7.8400	7.3400	7.4000	-5.492%	14,800	+82.838%
2023-10-26	7.7400	7.8800	7.7100	7.8300	-4.044%	15,200	+72.797%
2023-10-25	8.8700	8.8700	7.8500	8.1600	-3.203%	18,694	+65.809%
2023-10-24	8.6200	8.6200	8.3000	8.4300	-2.543%	9,061	+60.498%
2023-10-23	9.1600	9.3000	8.6200	8.6500	-4.945%	15,993	+56.416%
2023-10-20	9.4300	9.4900	9.1000	9.1000	-2.151%	10,479	+48.681%
2023-10-19	9.8300	9.8400	9.3000	9.3000	-2.618%	13,575	+45.484%
2023-10-18	9.6800	9.6800	9.5100	9.5500	-2.051%	3,400	+41.675%
2023-10-17	9.8800	9.8800	9.7500	9.7500	-1.015%	12,104	+38.769%
2023-10-16	9.7700	9.8900	9.7700	9.8500	+2.178%	12,283	+37.360%
2023-10-13	9.6400	9.7200	9.6300	9.6400	-1.128%	6,640	+40.353%
2023-10-12	9.8100	9.8300	9.7500	9.7500	-1.015%	22,222	+38.769%
2023-10-11	9.8600	9.9500	9.8000	9.8500	-1.005%	10,920	+37.360%
2023-10-10	9.9500	9.9700	9.8700	9.9500	+0.201%	5,005	+35.980%
2023-10-06	9.9000	10.0000	9.8200	9.9300	-0.201%	16,275	+36.254%
2023-10-05	10.0000	10.0000	9.9200	9.9500	-0.995%	1,750	+35.980%
2023-10-04	9.9200	10.0500	9.8600	10.0500	+1.005%	6,308	+34.627%
2023-10-03	10.1000	10.1000	9.9000	9.9500	-0.301%	7,067	+35.980%
2023-10-02	10.0000	10.1600	9.9700	9.9800	+0.808%	7,661	+35.571%
2023-09-29	9.8000	9.9000	9.8000	9.9000	+1.538%	8,383	+36.667%
2023-09-28	9.7500	9.7500	9.7500	9.7500	+0.515%	2,356	+38.769%
2023-09-27	9.7800	9.8200	9.5400	9.7000	+0.937%	7,696	+39.485%
2023-09-26	9.7900	9.9200	9.5700	9.6100	+0.104%	11,044	+40.791%
2023-09-25	9.5300	9.6500	9.5300	9.6000	+0.418%	4,988	+40.938%
2023-09-22	9.8400	9.9000	9.5600	9.5600	-2.846%	7,470	+41.527%
2023-09-21	9.7900	9.9000	9.7900	9.8400	+0.511%	2,691	+37.500%
2023-09-20	10.0000	10.0000	9.7900	9.7900	0.000%	2,500	+38.202%
2023-09-19	10.0500	10.0500	9.7900	9.7900	-2.100%	5,128	+38.202%
2023-09-18	9.7900	10.0000	9.7800	10.0000	+2.249%	4,600	+35.300%
2023-09-15	9.6800	9.8000	9.6800	9.7800	-0.102%	8,200	+38.344%
2023-09-14	9.6700	9.8500	9.6500	9.7900	-3.165%	12,507	+38.202%
2023-09-13	9.9500	10.1100	9.9500	10.1100	+1.608%	17,633	+33.828%
2023-09-12	10.0300	10.0300	9.9400	9.9500	-0.500%	30,674	+35.980%
2023-09-11	10.1900	10.1900	10.0000	10.0000	-1.768%	18,279	+35.300%
2023-09-08	10.2100	10.2700	10.1800	10.1800	-0.683%	6,222	+32.908%
2023-09-07	10.3000	10.3000	10.2500	10.2500	-0.195%	6,700	+32.000%
2023-09-06	10.3300	10.3500	10.2600	10.2700	-0.773%	9,537	+31.743%
2023-09-05	10.4300	10.4600	10.2500	10.3500	-1.335%	17,300	+30.725%
2023-09-01	10.4700	10.5000	10.4300	10.4900	+0.383%	2,250	+28.980%
2023-08-31	10.5500	10.5500	10.4500	10.4500	-0.476%	8,500	+29.474%
2023-08-30	10.6600	10.6600	10.4600	10.5000	-1.130%	16,031	+28.857%
2023-08-29	10.7000	10.7400	10.5900	10.6200	-0.748%	21,146	+27.401%
2023-08-28	10.6900	10.7300	10.6900	10.7000	-0.280%	24,800	+26.449%
2023-08-25	10.7800	10.7800	10.6600	10.7300	-0.186%	33,700	+26.095%
2023-08-24	10.7600	10.7600	10.6000	10.7500	+0.467%	30,100	+25.860%
2023-08-23	10.8600	10.8600	10.7000	10.7000	-1.473%	13,405	+26.449%
2023-08-22	11.0500	11.0700	10.8600	10.8600	-1.630%	4,725	+24.586%
2023-08-21	11.0000	11.0800	11.0000	11.0400	+0.822%	5,488	+22.554%
2023-08-18	11.1500	11.2000	10.9500	10.9500	-2.232%	13,452	+23.562%
2023-08-17	11.2500	11.2500	11.1600	11.2000	-1.060%	14,100	+20.804%
2023-08-16	11.3500	11.3500	11.2700	11.3200	-0.264%	8,400	+19.523%
2023-08-15	11.4800	11.4800	11.3500	11.3500	-0.264%	3,700	+19.207%
2023-08-14	11.3900	11.4800	11.3800	11.3800	+0.887%	4,900	+18.893%
2023-08-11	11.4000	11.4000	11.2800	11.2800	-0.265%	9,400	+19.947%
2023-08-10	11.2700	11.3500	11.2700	11.3100	+0.802%	2,150	+19.629%
2023-08-09	11.5400	11.5500	11.2100	11.2200	+0.179%	49,700	+20.588%
2023-08-08	11.5000	11.5900	11.2000	11.2000	-3.030%	8,300	+20.804%
2023-08-04	11.5100	11.5500	11.5100	11.5500	+0.348%	1,800	+17.143%
2023-08-03	11.3600	11.5100	11.3400	11.5100	+1.231%	54,647	+17.550%
2023-08-02	11.3800	11.3800	11.3000	11.3700	-0.263%	5,400	+18.997%
2023-08-01	11.5800	11.6500	11.4000	11.4000	-2.146%	11,054	+18.684%
2023-07-31	11.6000	11.6500	11.5900	11.6500	-0.851%	6,530	+16.137%
2023-07-28	11.6000	11.7500	11.6000	11.7500	+1.381%	9,100	+15.149%
2023-07-27	11.6500	11.6600	11.5900	11.5900	-0.258%	9,172	+16.739%
2023-07-26	11.6400	11.7000	11.6200	11.6200	-0.343%	28,924	+16.437%
2023-07-25	11.7000	11.7000	11.6400	11.6600	+0.344%	8,759	+16.038%
2023-07-24	11.6000	11.6300	11.6000	11.6200	+0.172%	6,025	+16.437%
2023-07-21	11.3700	11.6000	11.3700	11.6000	+0.870%	40,809	+16.638%
2023-07-20	11.5000	11.5000	11.5000	11.5000	+0.701%	165	+17.652%
2023-07-19	11.4000	11.4200	11.4000	11.4200	+0.175%	1,700	+18.476%
2023-07-18	11.3500	11.4000	11.3000	11.4000	+0.441%	3,800	+18.684%
2023-07-17	11.3500	11.3500	11.3400	11.3500	+0.265%	4,600	+19.207%
2023-07-14	11.1100	11.3500	11.1100	11.3200	-0.264%	33,901	+19.523%
2023-07-13	11.2500	11.3500	11.2400	11.3500	+1.794%	51,800	+19.207%
2023-07-12	11.3200	11.3300	11.1000	11.1500	-1.065%	4,000	+21.345%
2023-07-11	11.3300	11.3300	11.2200	11.2700	+0.044%	11,737	+20.053%
2023-07-10	11.1500	11.3400	11.1000	11.2650	+0.580%	5,100	+20.107%
2023-07-07	10.8600	11.2000	10.8600	11.2000	+2.004%	7,012	+20.804%
2023-07-06	11.0000	11.0000	10.8200	10.9800	-0.992%	1,807	+23.224%
2023-07-05	10.5300	11.0900	10.5300	11.0900	+2.685%	9,054	+22.002%
2023-07-04	10.7800	10.8000	10.7000	10.8000	+0.093%	21,367	+25.278%
2023-06-30	10.7900	10.7900	10.7300	10.7900	+0.559%	9,912	+25.394%
2023-06-29	10.7600	10.7600	10.6300	10.7300	-0.923%	2,349	+26.095%
2023-06-28	10.9900	10.9900	10.8300	10.8300	-1.545%	1,800	+24.931%
2023-06-27	10.9900	11.0000	10.8500	11.0000	+1.289%	10,100	+23.000%
2023-06-26	10.8900	10.8900	10.8500	10.8600	-0.822%	1,591	+24.586%
2023-06-23	11.0000	11.1700	10.9400	10.9500	-0.905%	2,700	+23.562%
2023-06-22	11.1000	11.2000	11.0500	11.0500	-0.897%	4,255	+22.443%
2023-06-21	11.3500	11.3500	11.1500	11.1500	-1.762%	4,700	+21.345%
2023-06-20	11.3500	11.3500	11.3500	11.3500	+0.799%	6,107	+19.207%
2023-06-19	11.2500	11.2600	11.2500	11.2600	+0.446%	2,300	+20.160%
2023-06-16	11.2000	11.2500	11.1500	11.2100	+0.089%	16,517	+20.696%
2023-06-15	11.4500	11.4500	11.1000	11.2000	-1.408%	24,300	+20.804%
2023-06-14	11.2800	11.5000	11.2800	11.3600	-3.319%	5,013	+19.102%
2023-06-13	11.6100	11.7500	11.6000	11.7500	+1.293%	3,100	+15.149%
2023-06-12	11.5300	11.6000	11.4500	11.6000	+1.754%	7,500	+16.638%
2023-06-09	11.2500	11.6000	11.2500	11.4000	+1.333%	12,690	+18.684%
2023-06-08	10.7500	11.2600	10.7500	11.2500	+4.749%	14,891	+20.267%
2023-06-07	10.6000	10.9000	10.5100	10.7400	+1.130%	11,420	+25.978%
2023-06-06	10.6000	10.7500	10.6000	10.6200	+0.189%	19,700	+27.401%
2023-06-05	10.5900	10.6000	10.5900	10.6000	+1.435%	1,700	+27.642%
2023-06-02	10.3400	10.4500	10.3400	10.4500	+2.956%	3,200	+29.474%
2023-06-01	10.1300	10.2500	10.1300	10.1500	-0.098%	2,654	+33.300%
2023-05-31	10.2500	10.3000	10.1100	10.1600	-0.878%	4,975	+33.169%
2023-05-30	10.2400	10.2500	10.1400	10.2500	+0.098%	8,901	+32.000%
2023-05-29	10.3300	10.3300	10.1800	10.2400	+0.491%	1,850	+32.129%
2023-05-26	10.3600	10.3800	10.1900	10.1900	-1.068%	8,608	+32.777%
2023-05-25	10.5000	10.5000	10.3000	10.3000	-1.811%	5,789	+31.359%
2023-05-24	10.6700	10.6700	10.4900	10.4900	-1.595%	8,015	+28.980%
2023-05-23	10.7000	10.7000	10.6600	10.6600	-0.281%	11,140	+26.923%
2023-05-19	10.7200	10.7200	10.6700	10.6900	+0.281%	1,400	+26.567%
2023-05-18	10.7600	10.7600	10.6600	10.6600	-1.751%	3,900	+26.923%
2023-05-17	10.6800	10.8600	10.6800	10.8500	+0.743%	4,060	+24.700%
2023-05-16	10.7600	10.8300	10.5500	10.7700	-0.278%	2,917	+25.627%
2023-05-15	10.7200	10.8500	10.5400	10.8000	+2.759%	13,400	+25.278%
2023-05-12	10.6400	10.6600	10.4600	10.5100	-1.776%	12,936	+28.735%
2023-05-11	10.7000	10.7100	10.7000	10.7000	+0.094%	2,500	+26.449%
2023-05-10	10.8000	10.8000	10.6900	10.6900	-1.019%	4,177	+26.567%
2023-05-09	10.8100	10.8900	10.8000	10.8000	-1.729%	4,500	+25.278%
2023-05-08	11.0900	11.1000	10.9800	10.9900	-0.091%	5,800	+23.112%
2023-05-05	10.9400	11.0500	10.9000	11.0000	+0.182%	22,116	+23.000%
2023-05-04	11.0900	11.0900	10.9800	10.9800	-1.877%	9,000	+23.224%
2023-05-03	11.0800	11.1900	11.0800	11.1900	+0.269%	10,773	+20.912%
2023-05-02	11.3600	11.3600	11.1600	11.1600	-1.674%	9,005	+21.237%
2023-05-01	11.5000	11.5000	11.3000	11.3500	+0.265%	2,437	+19.207%
2023-04-28	11.3500	11.3500	11.2600	11.3200	+0.177%	5,740	+19.523%
2023-04-27	11.3500	11.3500	11.2500	11.3000	+0.713%	24,900	+19.735%
2023-04-26	11.4000	11.4000	11.2100	11.2200	-1.579%	7,800	+20.588%
2023-04-25	11.5400	11.5400	11.4000	11.4000	-1.554%	11,650	+18.684%
2023-04-24	11.7000	11.7300	11.5000	11.5800	-1.279%	10,280	+16.839%
2023-04-21	11.5300	11.7300	11.5100	11.7300	+2.000%	21,008	+15.345%
2023-04-20	11.7000	11.7000	11.5000	11.5000	-1.625%	10,908	+17.652%
2023-04-19	11.7000	11.9600	11.6600	11.6900	-1.267%	14,900	+15.740%
2023-04-18	12.4000	12.4000	11.8400	11.8400	-4.516%	10,057	+14.274%
2023-04-17	12.4300	12.5200	12.4000	12.4000	+0.162%	4,913	+9.113%
2023-04-14	12.4900	12.5000	12.3000	12.3800	+1.809%	9,300	+9.289%
2023-04-13	11.7700	12.2900	11.7700	12.1600	+2.530%	7,220	+11.266%
2023-04-12	11.6500	12.0000	11.6500	11.8600	-1.084%	24,462	+14.081%
2023-04-11	11.7900	11.9900	11.5500	11.9900	+6.106%	11,767	+12.844%
2023-04-10	11.0700	11.4600	11.0600	11.3000	+3.670%	11,085	+19.735%
2023-04-06	10.7500	10.9000	10.6000	10.9000	+3.220%	13,574	+24.128%
2023-04-05	11.6000	11.6000	10.5500	10.5600	-9.589%	23,100	+28.125%
2023-04-04	11.8000	11.8800	11.6700	11.6800	-2.096%	20,655	+15.839%
2023-04-03	11.9800	12.0000	11.9200	11.9300	-0.500%	16,396	+13.412%
2023-03-31	12.2100	12.2100	11.8600	11.9900	-1.882%	11,925	+12.844%
2023-03-30	12.1500	12.2500	12.1500	12.2200	+0.908%	2,692	+10.720%
2023-03-29	12.6100	12.6100	12.1000	12.1100	-5.020%	12,861	+11.726%
2023-03-28	12.8500	12.8500	12.5400	12.7500	-1.923%	4,550	+6.118%
2023-03-27	13.2500	13.2500	13.0000	13.0000	-1.065%	2,400	+4.077%
2023-03-24	13.4000	13.4000	13.1400	13.1400	-2.739%	8,150	+2.968%
2023-03-23	13.3500	13.6000	13.3500	13.5100	+1.503%	6,450	+0.148%
2023-03-22	13.4100	13.4700	13.2400	13.3100	+0.681%	4,400	+1.653%
2023-03-21	13.5000	13.5000	13.2200	13.2200	-2.147%	1,800	+2.345%
2023-03-20	13.5300	13.5300	13.5100	13.5100	-1.745%	707	+0.148%
2023-03-17	13.0400	13.7500	13.0400	13.7500	-0.650%	2,274	-1.600%
2023-03-16	13.6500	13.8400	13.4900	13.8400	+1.466%	6,100	-2.240%
2023-03-15	14.2100	14.2100	13.2500	13.6400	-5.540%	13,213	-0.806%
2023-03-14	14.2100	14.4400	14.2100	14.4400	+0.278%	5,640	-6.302%
2023-03-13	14.5500	14.5500	14.2200	14.4000	-2.373%	2,240	-6.042%
2023-03-10	14.7700	14.8200	14.6200	14.7500	-1.206%	9,298	-8.271%
2023-03-09	15.0000	15.0000	14.7500	14.9300	-0.467%	14,600	-9.377%
2023-03-08	15.0000	15.0000	14.9350	15.0000	0.000%	13,360	-9.800%
2023-03-07	15.0000	15.0000	14.8800	15.0000	-1.575%	27,500	-9.800%
2023-03-06	15.2100	15.2500	15.1800	15.2400	-0.066%	7,600	-11.220%
2023-03-03	15.2400	15.2500	15.1900	15.2500	0.000%	3,918	-11.279%
2023-03-02	15.2500	15.2500	15.2500	15.2500	+0.066%	1,700	-11.279%
2023-03-01	15.2400	15.2500	15.1500	15.2400	+0.594%	3,100	-11.220%
2023-02-28	15.2800	15.2800	15.1500	15.1500	-1.239%	2,270	-10.693%
2023-02-27	15.2900	15.3400	15.2900	15.3400	-0.648%	500	-11.799%
2023-02-24	15.5400	15.5400	15.2600	15.4400	-1.026%	970	-12.370%
2023-02-23	15.6000	15.6000	15.6000	15.6000	+0.386%	400	-13.269%
2023-02-22	15.5200	15.5400	15.5200	15.5400	-0.576%	400	-12.934%
2023-02-21	15.8500	15.8500	15.6300	15.6300	-1.388%	2,900	-13.436%
2023-02-17	15.9900	15.9900	15.8500	15.8500	-1.553%	12,800	-14.637%
2023-02-16	16.0000	16.1000	15.9900	16.1000	0.000%	1,940	-15.963%
2023-02-15	15.9500	16.1000	15.9000	16.1000	+0.625%	1,175	-15.963%
2023-02-14	15.9600	16.0400	15.9500	16.0000	+0.946%	3,100	-15.438%
2023-02-13	16.0000	16.0000	15.8500	15.8500	-0.627%	4,400	-14.637%
2023-02-10	16.1900	16.1900	15.9500	15.9500	-1.238%	1,900	-15.172%
2023-02-09	16.1500	16.1500	16.1500	16.1500	+1.001%	2,800	-16.223%
2023-02-08	16.1700	16.1800	15.9900	15.9900	-0.436%	1,780	-15.385%
2023-02-07	15.9300	16.0600	15.9300	16.0600	-0.248%	9,200	-15.753%
2023-02-06	16.1000	16.1000	16.0700	16.1000	+0.312%	750	-15.963%
2023-02-03	16.1100	16.1100	16.0500	16.0500	+0.375%	500	-15.701%
2023-02-02	16.2400	16.2400	15.9900	15.9900	0.000%	1,600	-15.385%

.dark-mode .k6lWCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6lWCq{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-ABROOKFIELD OFFICE PROPERTIES Istock TSE

BPO-A
BROOKFIELD OFFICE PROPERTIES I
stock TSE