Dark

BPO-C
BROOKFIELD OFFICE PPT PFD CL AAA SER CC
stock TSE

Inactive

Aug 2, 2024

16.15CAD-0.615%(-0.10)8,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.1600	16.1600	16.1500	16.1500	-0.615%	8,300	0.000%
2024-08-01	16.3500	16.3500	16.2500	16.2500	-0.307%	7,779	-0.615%
2024-07-31	16.2500	16.3000	16.1000	16.3000	0.000%	6,300	-0.920%
2024-07-30	16.0100	16.3000	16.0000	16.3000	+1.242%	2,300	-0.920%
2024-07-29	16.4000	16.4000	16.0700	16.1000	+0.562%	7,212	+0.311%
2024-07-26	15.9000	16.0500	15.9000	16.0100	+0.565%	3,800	+0.874%
2024-07-25	15.9000	16.0000	15.9000	15.9200	+0.126%	9,723	+1.445%
2024-07-24	15.9400	15.9400	15.5000	15.9000	+0.315%	4,170	+1.572%
2024-07-23	15.8000	15.8500	15.7900	15.8500	-0.627%	2,745	+1.893%
2024-07-19	15.5000	15.9500	15.5000	15.9500	+3.977%	1,300	+1.254%
2024-07-18	15.2200	15.3900	15.2200	15.3400	-0.130%	2,300	+5.280%
2024-07-17	15.3600	15.3600	15.3600	15.3600	+0.065%	100	+5.143%
2024-07-16	15.3500	15.4000	15.3000	15.3500	+0.987%	5,500	+5.212%
2024-07-15	15.2000	15.2000	15.2000	15.2000	-1.618%	3,700	+6.250%
2024-07-12	15.4100	15.4500	15.4100	15.4500	+0.717%	40,300	+4.531%
2024-07-11	15.2100	15.3400	15.2000	15.3400	+0.261%	6,900	+5.280%
2024-07-10	15.4800	15.4800	15.2300	15.3000	0.000%	4,500	+5.556%
2024-07-09	15.1500	15.3000	15.1500	15.3000	+0.857%	3,500	+5.556%
2024-07-08	15.4300	15.4300	15.1700	15.1700	+0.132%	400	+6.460%
2024-07-05	15.3000	15.3000	15.1500	15.1500	-0.980%	1,100	+6.601%
2024-07-04	15.3000	15.3000	15.3000	15.3000	+0.328%	200	+5.556%
2024-07-03	15.1000	15.2500	15.1000	15.2500	+0.993%	1,000	+5.902%
2024-07-02	15.0200	15.1200	15.0000	15.1000	-0.984%	1,121	+6.954%
2024-06-28	15.1000	15.2500	15.0000	15.2500	+1.060%	4,900	+5.902%
2024-06-27	15.1800	15.1800	15.0000	15.0900	-0.066%	17,834	+7.025%
2024-06-26	15.1300	15.1400	15.1000	15.1000	-0.658%	950	+6.954%
2024-06-25	15.2900	15.2900	15.2000	15.2000	-0.131%	2,260	+6.250%
2024-06-24	15.0200	15.2200	15.0200	15.2200	+1.738%	280	+6.110%
2024-06-21	14.7900	14.9600	14.7400	14.9600	+0.877%	4,100	+7.955%
2024-06-20	14.6000	14.9000	14.6000	14.8300	+0.542%	5,966	+8.901%
2024-06-19	14.7700	14.9900	14.7500	14.7500	0.000%	8,854	+9.492%
2024-06-18	14.8000	14.8300	14.6000	14.7500	+0.477%	4,642	+9.492%
2024-06-17	15.1000	15.2500	14.6800	14.6800	-2.133%	17,076	+10.014%
2024-06-14	15.2700	15.2700	15.0000	15.0000	-2.913%	626	+7.667%
2024-06-13	15.6000	15.6000	15.3000	15.4500	-0.129%	3,355	+4.531%
2024-06-12	15.3000	15.6000	15.3000	15.4700	-0.129%	3,642	+4.396%
2024-06-11	15.2700	15.4900	15.2500	15.4900	+2.177%	6,749	+4.261%
2024-06-10	15.1800	15.3000	15.1600	15.1600	+0.531%	15,462	+6.530%
2024-06-07	15.3900	15.4100	15.0800	15.0800	-2.710%	2,286	+7.095%
2024-06-06	15.6800	15.6800	15.2500	15.5000	-1.211%	15,817	+4.194%
2024-06-05	15.7500	15.7500	15.6100	15.6900	-0.127%	5,214	+2.932%
2024-06-04	15.7000	15.7500	15.7000	15.7100	-0.127%	1,600	+2.801%
2024-06-03	15.7900	15.7900	15.5200	15.7300	-0.064%	2,819	+2.670%
2024-05-31	15.6600	15.7400	15.6100	15.7400	+0.511%	2,100	+2.605%
2024-05-30	15.7000	15.7000	15.6500	15.6600	-0.255%	2,582	+3.129%
2024-05-29	15.7600	15.7600	15.6600	15.7000	-0.507%	3,900	+2.866%
2024-05-28	15.7600	15.7800	15.7000	15.7800	+0.190%	5,100	+2.345%
2024-05-27	15.7100	15.8300	15.7100	15.7500	-0.442%	3,006	+2.540%
2024-05-24	15.7600	15.8200	15.7500	15.8200	0.000%	2,100	+2.086%
2024-05-23	15.8000	15.8200	15.7300	15.8200	+0.444%	860	+2.086%
2024-05-22	15.8700	15.8700	15.7500	15.7500	+0.639%	2,734	+2.540%
2024-05-21	15.9400	15.9400	15.5500	15.6500	-1.819%	11,775	+3.195%
2024-05-17	15.8000	15.9500	15.8000	15.9400	+0.886%	57,300	+1.317%
2024-05-16	15.8300	16.0500	15.8000	15.8000	+0.509%	59,300	+2.215%
2024-05-15	15.9000	15.9400	15.7200	15.7200	-0.820%	6,350	+2.735%
2024-05-14	15.9200	15.9200	15.8500	15.8500	+0.253%	1,800	+1.893%
2024-05-13	15.9900	15.9900	15.7400	15.8100	-0.566%	2,300	+2.151%
2024-05-10	15.9000	15.9100	15.9000	15.9000	+0.379%	6,800	+1.572%
2024-05-09	15.8300	15.9100	15.7900	15.8400	+0.063%	1,945	+1.957%
2024-05-08	15.9500	15.9500	15.7700	15.8300	-0.690%	11,900	+2.021%
2024-05-07	16.2600	16.2600	15.9400	15.9400	-1.968%	27,600	+1.317%
2024-05-06	16.3500	16.4500	16.2500	16.2600	+1.625%	6,821	-0.677%
2024-05-02	16.0000	16.0000	16.0000	16.0000	+0.251%	400	+0.937%
2024-05-01	16.0000	16.0000	15.7500	15.9600	+0.063%	1,700	+1.190%
2024-04-30	15.9000	15.9500	15.9000	15.9500	+1.334%	25,500	+1.254%
2024-04-29	15.8400	15.8400	15.7000	15.7400	-0.694%	8,882	+2.605%
2024-04-26	15.9000	15.9000	15.8000	15.8500	-1.246%	1,674	+1.893%
2024-04-24	16.0000	16.5000	15.9000	16.0500	+0.250%	3,914	+0.623%
2024-04-23	16.0000	16.1000	16.0000	16.0100	-1.779%	23,990	+0.874%
2024-04-22	16.3100	16.3100	16.3000	16.3000	-1.092%	400	-0.920%
2024-04-19	16.4500	16.6000	16.4500	16.4800	+0.122%	2,100	-2.002%
2024-04-18	16.6900	16.7000	16.4600	16.4600	-2.024%	4,139	-1.883%
2024-04-16	16.8000	16.8500	16.8000	16.8000	0.000%	2,066	-3.869%
2024-04-15	16.8000	16.8500	16.7500	16.8000	0.000%	8,782	-3.869%
2024-04-12	16.8000	16.8000	16.7800	16.8000	+0.299%	1,599	-3.869%
2024-04-11	16.7600	16.7600	16.7500	16.7500	-0.711%	2,800	-3.582%
2024-04-10	16.7600	16.8800	16.7500	16.8700	+1.565%	3,800	-4.268%
2024-04-08	16.6100	16.6100	16.6100	16.6100	-0.836%	1,000	-2.769%
2024-04-05	16.6000	17.0000	16.6000	16.7500	+0.420%	2,800	-3.582%
2024-04-04	16.6500	16.7500	16.6000	16.6800	+0.482%	121,168	-3.177%
2024-04-03	16.6000	16.6000	16.6000	16.6000	-0.300%	202	-2.711%
2024-04-02	16.8100	16.8100	16.6500	16.6500	-0.597%	4,046	-3.003%
2024-04-01	16.7500	16.7500	16.7500	16.7500	0.000%	700	-3.582%
2024-03-28	16.7500	16.8000	16.7500	16.7500	-0.475%	4,755	-3.582%
2024-03-27	16.7000	16.8300	16.7000	16.8300	+0.478%	712	-4.040%
2024-03-26	16.7500	16.7500	16.7500	16.7500	+0.722%	100	-3.582%
2024-03-25	17.0000	17.0000	16.6300	16.6300	-0.835%	3,800	-2.886%
2024-03-22	16.6000	16.8500	16.6000	16.7700	+0.179%	2,100	-3.697%
2024-03-21	16.9000	16.9000	16.6900	16.7400	+0.541%	4,223	-3.524%
2024-03-20	16.6000	16.6500	16.6000	16.6500	+0.301%	1,400	-3.003%
2024-03-19	16.6000	16.6000	16.6000	16.6000	0.000%	800	-2.711%
2024-03-15	16.7000	16.7200	16.5000	16.6000	+0.302%	1,333	-2.711%
2024-03-14	16.6800	16.7000	16.5400	16.5500	-2.071%	7,304	-2.417%
2024-03-13	17.0000	17.1000	16.9000	16.9000	-0.295%	3,800	-4.438%
2024-03-12	16.0200	16.9500	16.0200	16.9500	+1.436%	600	-4.720%
2024-03-11	16.4500	17.3900	16.3900	16.7100	+2.515%	10,772	-3.351%
2024-03-07	16.1900	16.3000	16.1900	16.3000	+0.929%	600	-0.920%
2024-03-06	16.0500	16.1500	16.0500	16.1500	+0.937%	2,100	0.000%
2024-03-04	16.0000	16.0000	15.9100	16.0000	0.000%	4,800	+0.937%
2024-03-01	16.0000	16.0000	16.0000	16.0000	+0.063%	200	+0.937%
2024-02-28	16.0000	16.0000	15.8500	15.9900	-0.062%	7,650	+1.001%
2024-02-27	16.0000	16.0000	15.8500	16.0000	+2.433%	3,600	+0.937%
2024-02-26	15.6200	15.6200	15.6200	15.6200	+0.128%	400	+3.393%
2024-02-23	15.7500	15.7500	15.6000	15.6000	0.000%	2,700	+3.526%
2024-02-22	15.7500	15.7500	15.6000	15.6000	+0.645%	1,500	+3.526%
2024-02-21	15.5000	15.5000	15.5000	15.5000	0.000%	1,300	+4.194%
2024-02-20	15.3500	15.5700	15.3000	15.5000	+1.241%	3,435	+4.194%
2024-02-16	15.9000	15.9000	15.3100	15.3100	-2.173%	3,240	+5.487%
2024-02-15	15.7000	15.7000	15.6500	15.6500	+2.087%	306	+3.195%
2024-02-14	15.3300	15.3900	15.3300	15.3300	+0.196%	600	+5.349%
2024-02-13	15.3700	15.3700	15.3000	15.3000	-0.520%	700	+5.556%
2024-02-12	15.2000	15.3800	15.2000	15.3800	+1.184%	3,100	+5.007%
2024-02-09	15.1600	15.2200	15.1600	15.2000	-0.654%	10,000	+6.250%
2024-02-08	15.4000	15.4000	15.3000	15.3000	+0.065%	8,033	+5.556%
2024-02-07	15.4000	15.4000	15.2900	15.2900	-0.131%	3,900	+5.625%
2024-02-06	15.3500	15.3500	15.2700	15.3100	-0.713%	1,933	+5.487%
2024-02-05	15.7500	15.7500	15.4200	15.4200	-1.783%	5,700	+4.734%
2024-02-02	15.4500	15.7000	15.4300	15.7000	+0.965%	4,000	+2.866%
2024-02-01	15.4900	15.5500	15.4900	15.5500	+1.634%	1,900	+3.859%
2024-01-31	15.3500	15.3800	15.3000	15.3000	-1.923%	1,400	+5.556%
2024-01-30	15.7000	15.7000	15.3400	15.6000	+0.322%	9,068	+3.526%
2024-01-29	15.3400	15.7500	15.3400	15.5500	+1.900%	5,350	+3.859%
2024-01-26	14.4900	15.3000	14.4900	15.2600	+6.639%	12,716	+5.832%
2024-01-25	14.6200	14.7000	14.3000	14.3100	+0.140%	9,940	+12.858%
2024-01-24	13.8100	14.3500	13.8000	14.2900	+3.626%	12,552	+13.016%
2024-01-23	13.5000	13.8800	13.4000	13.7900	+2.834%	90,519	+17.114%
2024-01-22	12.5000	13.4600	12.4500	13.4100	+9.202%	15,126	+20.433%
2024-01-19	12.4400	12.6200	12.2800	12.2800	-2.073%	176,377	+31.515%
2024-01-18	12.6200	12.6200	12.3000	12.5400	-0.159%	6,992	+28.788%
2024-01-17	12.8300	12.9400	12.5600	12.5600	-2.181%	15,733	+28.583%
2024-01-16	12.8000	12.8400	12.7300	12.8400	+2.229%	26,300	+25.779%
2024-01-15	12.9100	12.9100	12.5600	12.5600	-2.257%	31,133	+28.583%
2024-01-12	12.5300	12.9000	12.5300	12.8500	+2.554%	6,136	+25.681%
2024-01-11	12.6000	12.8800	12.5300	12.5300	+0.401%	4,500	+28.891%
2024-01-10	12.1200	12.6000	12.1200	12.4800	+4.000%	15,588	+29.407%
2024-01-09	12.4000	12.4000	12.0000	12.0000	-2.121%	17,023	+34.583%
2024-01-08	12.6000	12.6000	12.0300	12.2600	-2.698%	16,675	+31.729%
2024-01-05	12.5500	12.7600	12.5500	12.6000	+0.800%	1,600	+28.175%
2024-01-04	12.5000	12.5000	12.4900	12.5000	+0.888%	2,079	+29.200%
2024-01-03	12.0100	12.5200	12.0100	12.3900	+1.557%	9,800	+30.347%
2024-01-02	12.2500	12.3000	12.1900	12.2000	+0.577%	2,400	+32.377%
2023-12-29	12.1000	12.1300	11.9000	12.1300	+0.248%	5,018	+33.141%
2023-12-28	12.1200	12.1300	12.0000	12.1000	-0.329%	5,500	+33.471%
2023-12-27	12.0100	12.1400	11.6000	12.1400	-0.247%	12,600	+33.031%
2023-12-22	12.0500	12.3500	12.0500	12.1700	-2.640%	21,600	+32.703%
2023-12-21	14.0100	14.2500	12.4900	12.5000	-10.714%	28,605	+29.200%
2023-12-20	14.1100	14.5500	13.8400	14.0000	0.000%	11,382	+15.357%
2023-12-19	13.9100	14.0800	13.9100	14.0000	+0.719%	12,254	+15.357%
2023-12-18	13.9500	14.0500	13.9000	13.9000	-0.358%	7,075	+16.187%
2023-12-15	13.8000	14.0200	13.8000	13.9500	+1.087%	9,700	+15.771%
2023-12-14	13.5100	13.8000	13.5000	13.8000	+2.147%	8,300	+17.029%
2023-12-13	13.5200	13.6000	13.4000	13.5100	+0.671%	15,651	+19.541%
2023-12-12	13.3400	13.5000	13.3400	13.4200	+0.149%	4,900	+20.343%
2023-12-08	13.3800	13.4000	13.3000	13.4000	-1.107%	5,895	+20.522%
2023-12-07	13.5200	13.6000	13.3100	13.5500	+0.222%	13,307	+19.188%
2023-12-06	13.6000	13.7000	13.4000	13.5200	-1.314%	2,400	+19.453%
2023-12-05	13.1500	13.8800	13.1500	13.7000	+3.709%	10,615	+17.883%
2023-12-04	12.9600	13.4400	12.9000	13.2100	+0.840%	11,890	+22.256%
2023-12-01	12.8900	13.1500	12.8900	13.1000	+1.787%	10,567	+23.282%
2023-11-30	12.9600	13.1500	12.8500	12.8700	-2.574%	30,930	+25.486%
2023-11-29	13.0000	13.3400	12.9400	13.2100	+1.615%	17,648	+22.256%
2023-11-28	13.4000	13.4000	13.0000	13.0000	-1.590%	5,538	+24.231%
2023-11-27	13.0700	13.5000	13.0600	13.2100	-1.784%	13,678	+22.256%
2023-11-24	13.0000	13.4500	13.0000	13.4500	+3.065%	6,300	+20.074%
2023-11-23	13.0800	13.2700	13.0500	13.0500	0.000%	1,752	+23.755%
2023-11-22	11.9800	13.7100	11.9800	13.0500	+9.756%	8,844	+23.755%
2023-11-21	11.3400	11.8900	11.2100	11.8900	+5.221%	13,359	+35.828%
2023-11-20	11.0700	11.3000	11.0700	11.3000	+0.444%	6,551	+42.920%
2023-11-17	11.3000	11.3300	11.2400	11.2500	-0.442%	7,000	+43.556%
2023-11-16	11.3500	11.5000	11.2500	11.3000	+0.355%	12,834	+42.920%
2023-11-15	11.2000	11.3400	11.1300	11.2600	+2.457%	10,970	+43.428%
2023-11-14	11.4000	11.4100	10.8500	10.9900	-0.091%	23,149	+46.952%
2023-11-13	10.9300	11.1600	10.8000	11.0000	-2.396%	32,071	+46.818%
2023-11-10	11.4500	11.4500	11.2700	11.2700	-1.572%	28,700	+43.301%
2023-11-09	11.5000	11.5500	11.4500	11.4500	-0.952%	7,048	+41.048%
2023-11-08	11.3200	11.5700	11.3200	11.5600	+1.404%	19,681	+39.706%
2023-11-07	11.9000	11.9100	11.4000	11.4000	-3.797%	18,158	+41.667%
2023-11-06	11.4300	12.1000	11.4300	11.8500	+1.196%	16,153	+36.287%
2023-11-03	10.8500	12.0600	10.8500	11.7100	+8.326%	11,675	+37.916%
2023-11-02	10.3500	11.0700	10.3500	10.8100	+2.464%	13,928	+49.399%
2023-11-01	10.3600	10.5500	10.3500	10.5500	+2.827%	5,000	+53.081%
2023-10-31	10.3800	10.3800	9.9300	10.2600	+2.600%	4,661	+57.407%
2023-10-30	10.1100	10.1500	9.7500	10.0000	-1.961%	10,869	+61.500%
2023-10-27	10.5000	10.5000	10.2000	10.2000	-2.857%	3,796	+58.333%
2023-10-26	10.4500	10.8500	10.4500	10.5000	-0.850%	5,600	+53.810%
2023-10-25	11.9000	11.9000	10.4400	10.5900	-12.116%	4,638	+52.502%
2023-10-24	12.3500	12.3500	12.0000	12.0500	-1.230%	8,630	+34.025%
2023-10-23	12.9200	13.0900	12.2000	12.2000	-6.154%	5,469	+32.377%
2023-10-20	13.2200	13.3500	13.0000	13.0000	-0.990%	8,898	+24.231%
2023-10-19	13.3500	13.4000	13.1300	13.1300	-3.028%	4,037	+23.001%
2023-10-18	13.4000	13.6500	13.3100	13.5400	+1.045%	5,100	+19.276%
2023-10-17	13.2100	13.6500	13.2100	13.4000	-2.545%	6,644	+20.522%
2023-10-16	13.8000	13.8100	13.7500	13.7500	-0.362%	7,817	+17.455%
2023-10-13	13.9000	13.9500	13.8000	13.8000	-0.719%	9,548	+17.029%
2023-10-12	13.9500	13.9500	13.8000	13.9000	-0.927%	8,700	+16.187%
2023-10-11	13.9500	14.0500	13.8600	14.0300	+0.214%	2,250	+15.110%
2023-10-10	14.0000	14.0000	14.0000	14.0000	0.000%	1,425	+15.357%
2023-10-06	14.0000	14.0000	14.0000	14.0000	-0.356%	3,100	+15.357%
2023-10-05	14.0100	14.0500	13.9900	14.0500	+0.357%	8,684	+14.947%
2023-10-04	14.0000	14.0200	14.0000	14.0000	+1.083%	4,468	+15.357%
2023-10-03	13.8500	13.8500	13.8500	13.8500	0.000%	2,278	+16.606%
2023-10-02	13.8000	13.9000	13.8000	13.8500	+0.217%	864	+16.606%
2023-09-29	14.0000	14.2000	13.8200	13.8200	-1.637%	9,028	+16.860%
2023-09-28	14.3300	14.3300	14.0000	14.0500	-2.091%	2,620	+14.947%
2023-09-27	14.5200	14.5200	14.3500	14.3500	-1.103%	3,593	+12.544%
2023-09-26	14.7500	14.7700	14.5100	14.5100	0.000%	5,000	+11.303%
2023-09-25	14.9000	15.0000	14.5100	14.5100	-2.617%	3,513	+11.303%
2023-09-22	14.9000	14.9200	14.9000	14.9000	0.000%	6,607	+8.389%
2023-09-21	14.9000	14.9500	14.9000	14.9000	-2.487%	8,600	+8.389%
2023-09-20	14.9000	15.2800	14.9000	15.2800	+2.482%	16,750	+5.694%
2023-09-19	14.9500	15.2500	14.6100	14.9100	0.000%	8,362	+8.317%
2023-09-18	15.2100	15.3000	14.9100	14.9100	-1.972%	6,900	+8.317%
2023-09-15	15.2200	15.2200	15.2100	15.2100	-0.197%	3,100	+6.180%
2023-09-14	15.6000	15.6000	15.2100	15.2400	-3.115%	7,976	+5.971%
2023-09-13	15.3300	15.7300	15.3300	15.7300	+0.833%	12,316	+2.670%
2023-09-12	15.3900	15.6000	15.3500	15.6000	+1.629%	32,481	+3.526%
2023-09-11	15.3500	15.3600	15.3500	15.3500	+0.327%	4,200	+5.212%
2023-09-08	15.3000	15.3000	15.2500	15.3000	+0.328%	4,835	+5.556%
2023-09-07	15.2500	15.3000	15.2500	15.2500	0.000%	3,474	+5.902%
2023-09-06	15.1500	15.2500	15.1500	15.2500	+0.727%	8,138	+5.902%
2023-09-05	15.0500	15.1500	15.0500	15.1400	+0.598%	2,700	+6.671%
2023-09-01	15.3000	15.3000	15.0500	15.0500	-0.987%	2,300	+7.309%
2023-08-31	15.2000	15.2000	15.2000	15.2000	+0.463%	500	+6.250%
2023-08-30	15.1000	15.2000	15.0500	15.1300	+0.332%	5,400	+6.742%
2023-08-29	15.1600	15.1600	15.0800	15.0800	-1.373%	1,685	+7.095%
2023-08-28	15.5000	15.7500	15.2500	15.2900	-1.355%	30,750	+5.625%
2023-08-25	15.5000	15.5000	15.5000	15.5000	0.000%	1,600	+4.194%
2023-08-24	15.7000	15.7000	15.5000	15.5000	-0.064%	2,600	+4.194%
2023-08-23	15.5800	15.6500	15.5000	15.5100	-1.586%	2,800	+4.126%
2023-08-22	16.0600	16.0600	15.7600	15.7600	-1.807%	5,170	+2.475%
2023-08-21	16.2000	16.2000	16.0500	16.0500	-1.109%	5,400	+0.623%
2023-08-18	16.2000	16.2300	16.1700	16.2300	-0.429%	5,275	-0.493%
2023-08-17	16.2800	16.5000	16.2500	16.3000	+0.617%	11,100	-0.920%
2023-08-16	16.0000	16.2000	16.0000	16.2000	+1.567%	1,100	-0.309%
2023-08-15	16.5000	16.5000	15.9500	15.9500	-3.333%	1,400	+1.254%
2023-08-14	16.5100	16.6000	16.5000	16.5000	0.000%	4,800	-2.121%
2023-08-11	16.3000	16.5000	16.3000	16.5000	+1.476%	6,800	-2.121%
2023-08-10	16.2500	16.2600	16.2400	16.2600	+0.062%	4,500	-0.677%
2023-08-09	15.9400	16.3100	15.9400	16.2500	+1.563%	64,439	-0.615%
2023-08-08	16.1000	16.1000	16.0000	16.0000	+0.819%	1,800	+0.937%
2023-08-04	16.1900	16.1900	15.8000	15.8700	-2.037%	2,036	+1.764%
2023-08-03	16.2000	16.2000	16.2000	16.2000	-0.216%	55,100	-0.309%
2023-08-02	16.2350	16.2350	16.2350	16.2350	+3.079%	151	-0.524%
2023-08-01	16.0000	16.0000	15.7300	15.7500	-3.433%	7,599	+2.540%
2023-07-31	16.0100	16.3200	15.9500	16.3100	+2.902%	3,656	-0.981%
2023-07-28	16.5400	16.5400	15.5700	15.8500	-2.040%	22,558	+1.893%
2023-07-27	16.6000	16.6000	16.1800	16.1800	-2.236%	10,020	-0.185%
2023-07-26	16.5500	16.6000	16.5500	16.5500	0.000%	4,249	-2.417%
2023-07-25	16.5700	16.7500	16.5500	16.5500	-1.488%	3,786	-2.417%
2023-07-24	16.8000	16.8000	16.8000	16.8000	-1.176%	500	-3.869%
2023-07-21	16.9000	17.0000	16.9000	17.0000	+0.236%	19,018	-5.000%
2023-07-20	17.0000	17.0000	16.8800	16.9600	+0.177%	6,200	-4.776%
2023-07-19	16.7500	16.9300	16.7500	16.9300	+2.173%	600	-4.607%
2023-07-18	16.7500	16.8100	16.5700	16.5700	-0.778%	4,372	-2.535%
2023-07-17	16.7000	16.7000	16.7000	16.7000	-0.060%	400	-3.293%
2023-07-14	16.8000	16.8000	16.7100	16.7100	+0.663%	4,300	-3.351%
2023-07-13	16.5500	16.7900	16.5500	16.6000	+0.302%	2,500	-2.711%
2023-07-12	16.5700	16.7500	16.5500	16.5500	-1.135%	12,884	-2.417%
2023-07-11	16.6200	16.7400	16.6000	16.7400	-0.060%	1,600	-3.524%
2023-07-10	16.6100	16.7500	16.6100	16.7500	-0.652%	760	-3.582%
2023-07-06	16.8600	16.8600	16.7500	16.8600	+0.657%	2,900	-4.211%
2023-07-05	16.7400	16.7500	16.6000	16.7500	+0.060%	1,500	-3.582%
2023-07-04	16.7500	16.7500	16.7400	16.7400	0.000%	1,400	-3.524%
2023-06-30	16.7100	16.7400	16.7100	16.7400	+0.601%	1,133	-3.524%
2023-06-29	16.7300	16.7500	16.5800	16.6400	-0.060%	1,900	-2.945%
2023-06-28	16.5500	16.6500	16.5500	16.6500	+0.604%	4,600	-3.003%
2023-06-27	16.5500	16.6500	16.5500	16.5500	-0.121%	5,000	-2.417%
2023-06-26	16.5500	16.6000	16.5500	16.5700	+0.121%	6,250	-2.535%
2023-06-23	16.5600	16.5600	16.5500	16.5500	-0.060%	4,600	-2.417%
2023-06-22	16.5700	16.5700	16.5600	16.5600	0.000%	1,200	-2.476%
2023-06-21	16.5500	16.6000	16.5500	16.5600	+0.364%	3,750	-2.476%
2023-06-20	16.5300	16.5700	16.5000	16.5000	+0.304%	4,060	-2.121%
2023-06-19	16.4500	16.4500	16.4500	16.4500	+0.305%	1,000	-1.824%
2023-06-15	16.5000	16.5500	16.3100	16.4000	-0.546%	4,300	-1.524%
2023-06-14	16.3000	16.6400	16.2900	16.4900	-0.061%	9,414	-2.062%
2023-06-13	16.1300	16.5000	16.1200	16.5000	+1.538%	4,000	-2.121%
2023-06-12	15.6600	16.2500	15.6600	16.2500	+2.653%	4,786	-0.615%
2023-06-09	15.9600	16.0000	15.8300	15.8300	-0.815%	1,991	+2.021%
2023-06-08	15.7000	15.9600	15.7000	15.9600	+1.333%	3,700	+1.190%
2023-06-07	15.7600	15.7600	15.7500	15.7500	+0.255%	4,689	+2.540%
2023-06-06	15.8700	15.9900	15.7100	15.7100	-1.812%	4,300	+2.801%
2023-06-05	16.0000	16.1700	16.0000	16.0000	+0.125%	1,304	+0.937%
2023-06-02	15.6000	16.0000	15.6000	15.9800	+3.097%	2,900	+1.064%
2023-06-01	15.6000	15.7000	15.5000	15.5000	-0.641%	5,000	+4.194%
2023-05-31	15.6500	15.6500	15.6000	15.6000	-1.266%	1,500	+3.526%
2023-05-30	15.8100	15.9000	15.6100	15.8000	+1.217%	5,756	+2.215%
2023-05-29	15.7400	15.7400	15.6100	15.6100	-0.826%	1,400	+3.459%
2023-05-26	15.9000	16.0000	15.7400	15.7400	-1.625%	3,372	+2.605%
2023-05-25	16.0000	16.0000	16.0000	16.0000	-0.621%	200	+0.937%
2023-05-24	15.8500	16.2100	15.8500	16.1000	+0.625%	8,000	+0.311%
2023-05-23	16.0000	16.0000	15.9000	16.0000	-0.929%	4,900	+0.937%
2023-05-19	16.0100	16.1500	16.0100	16.1500	-0.370%	400	0.000%
2023-05-18	16.5600	16.5600	16.2100	16.2100	-0.856%	5,400	-0.370%
2023-05-17	16.3500	16.3500	16.3500	16.3500	+0.307%	4,800	-1.223%
2023-05-16	16.2600	16.3800	16.2600	16.3000	-1.629%	1,422	-0.920%
2023-05-15	16.3000	16.5700	16.2000	16.5700	+1.222%	2,874	-2.535%
2023-05-12	16.1000	16.3700	16.1000	16.3700	+1.677%	500	-1.344%
2023-05-11	16.0500	16.1400	16.0500	16.1000	+0.312%	3,300	+0.311%
2023-05-10	16.1000	16.2500	16.0500	16.0500	-0.619%	4,000	+0.623%
2023-05-09	16.4900	16.7400	16.0500	16.1500	-3.582%	4,600	0.000%
2023-05-08	16.7500	16.7500	16.7500	16.7500	+2.384%	1,000	-3.582%
2023-05-05	16.1400	16.4000	16.1400	16.3600	+0.677%	7,840	-1.284%
2023-05-04	16.7500	16.7500	16.2500	16.2500	-2.985%	1,636	-0.615%
2023-05-03	16.9000	17.0000	16.6500	16.7500	-0.888%	7,300	-3.582%
2023-05-02	16.9000	16.9000	16.9000	16.9000	+0.237%	4,888	-4.438%
2023-05-01	17.1000	17.1000	16.8500	16.8600	-2.261%	7,955	-4.211%
2023-04-28	16.5400	17.2500	16.5400	17.2500	+0.407%	1,190	-6.377%
2023-04-27	16.8700	17.1800	16.8500	17.1800	+1.958%	6,100	-5.995%
2023-04-26	17.0500	17.0500	16.7300	16.8500	-1.173%	6,440	-4.154%
2023-04-25	17.9000	17.9000	17.0500	17.0500	-5.014%	5,855	-5.279%
2023-04-24	17.9000	18.0000	17.7500	17.9500	-0.278%	9,101	-10.028%
2023-04-21	17.9500	18.0000	17.7600	18.0000	+0.615%	17,046	-10.278%
2023-04-20	17.9200	18.0100	17.8900	17.8900	-0.279%	13,885	-9.726%
2023-04-19	18.0000	18.0000	17.6200	17.9400	+0.448%	2,900	-9.978%
2023-04-18	17.9100	18.0700	17.8200	17.8600	-0.778%	17,306	-9.574%
2023-04-17	17.8800	18.1500	17.8800	18.0000	+1.124%	4,062	-10.278%
2023-04-14	17.6900	17.8000	17.5600	17.8000	+1.425%	4,465	-9.270%
2023-04-13	17.9400	18.3300	17.5500	17.5500	-1.015%	20,455	-7.977%
2023-04-12	16.5000	17.9000	16.5000	17.7300	+5.223%	26,144	-8.911%
2023-04-11	15.6500	16.8500	15.6500	16.8500	+6.309%	11,100	-4.154%
2023-04-10	15.5000	15.8500	15.0100	15.8500	+2.589%	10,456	+1.893%
2023-04-06	15.1900	15.5000	15.1900	15.4500	+2.250%	6,900	+4.531%
2023-04-05	16.2400	16.2800	15.1000	15.1100	-6.958%	34,259	+6.883%
2023-04-04	16.6000	16.6200	16.2400	16.2400	-3.045%	7,153	-0.554%
2023-04-03	16.4000	16.7500	16.3500	16.7500	+2.134%	21,227	-3.582%
2023-03-31	17.1000	17.1200	16.4000	16.4000	-5.747%	10,053	-1.524%
2023-03-30	17.8000	17.8000	17.2200	17.4000	-2.247%	15,005	-7.184%
2023-03-29	18.1500	18.1500	17.7000	17.8000	-2.732%	7,578	-9.270%
2023-03-28	19.4000	19.4000	18.0000	18.3000	-6.154%	19,340	-11.749%
2023-03-27	19.4000	19.5800	19.3600	19.5000	-1.515%	4,500	-17.179%
2023-03-24	19.8000	19.8000	19.8000	19.8000	-0.552%	500	-18.434%
2023-03-23	19.5500	19.9100	19.5500	19.9100	+0.556%	1,750	-18.885%
2023-03-22	20.0000	20.0500	19.8000	19.8000	-0.552%	2,733	-18.434%
2023-03-21	19.7200	19.9800	19.3700	19.9100	+0.403%	4,200	-18.885%
2023-03-20	19.7600	20.5000	19.7600	19.8300	-1.048%	3,700	-18.558%
2023-03-17	20.0400	20.0400	20.0400	20.0400	-0.645%	866	-19.411%
2023-03-16	19.8000	20.1700	19.7500	20.1700	+1.869%	3,200	-19.931%
2023-03-15	20.0100	20.0200	19.7200	19.8000	-4.670%	3,300	-18.434%
2023-03-14	20.7000	20.8000	20.7000	20.7700	-0.431%	730	-22.244%
2023-03-13	20.7500	20.8600	20.7500	20.8600	-1.278%	1,300	-22.579%
2023-03-10	21.1200	21.1900	20.9500	21.1300	+0.142%	14,100	-23.568%
2023-03-09	21.3000	21.3200	21.0500	21.1000	-0.047%	2,340	-23.460%
2023-03-08	21.8400	21.8400	21.1100	21.1100	-2.359%	30,177	-23.496%
2023-03-07	21.3600	21.6200	21.1250	21.6200	+1.217%	9,600	-25.301%
2023-03-06	21.5600	21.6000	21.3600	21.3600	-1.157%	3,100	-24.391%
2023-03-03	21.5800	21.6300	21.5800	21.6100	-0.231%	700	-25.266%
2023-03-02	21.8500	21.8500	21.6600	21.6600	0.000%	2,600	-25.439%
2023-03-01	21.7500	21.7600	21.6600	21.6600	-0.460%	1,947	-25.439%
2023-02-28	21.7200	21.8400	21.7200	21.7600	-0.639%	3,808	-25.781%
2023-02-27	22.2000	22.2500	21.9000	21.9000	-1.573%	2,400	-26.256%
2023-02-24	22.0700	22.4600	22.0700	22.2500	+0.270%	2,100	-27.416%
2023-02-23	22.0600	22.1900	22.0600	22.1900	-0.180%	1,800	-27.219%
2023-02-22	22.1100	22.2500	22.0600	22.2300	-1.200%	16,000	-27.350%
2023-02-21	22.5000	22.5600	22.4000	22.5000	-0.266%	14,871	-28.222%
2023-02-17	22.5000	22.5800	22.5000	22.5600	+0.267%	4,000	-28.413%
2023-02-16	22.7000	22.7000	22.5000	22.5000	-0.794%	4,900	-28.222%
2023-02-13	22.7000	22.7500	22.6600	22.6800	-1.348%	3,250	-28.792%
2023-02-09	23.0000	23.0000	22.8000	22.9900	+0.745%	17,300	-29.752%
2023-02-08	22.8000	22.8200	22.8000	22.8200	-0.566%	23,262	-29.229%
2023-02-07	22.9000	23.0000	22.9000	22.9500	+0.306%	4,125	-29.630%
2023-02-06	22.7800	22.8800	22.7800	22.8800	+0.527%	3,400	-29.414%
2023-02-03	22.7000	22.9700	22.6600	22.7600	-0.655%	1,517	-29.042%
2023-02-02	22.7500	22.9100	22.7500	22.9100	-0.305%	2,100	-29.507%
2023-02-01	22.7600	22.9800	22.7600	22.9800	-0.043%	2,100	-29.721%
2023-01-31	22.9900	23.0000	22.9900	22.9900	-0.043%	1,172	-29.752%
2023-01-30	23.0000	23.2500	22.8000	23.0000	+0.043%	4,710	-29.783%
2023-01-27	22.9900	22.9900	22.7500	22.9900	+1.055%	1,065	-29.752%
2023-01-26	22.7600	22.7600	22.7500	22.7500	+0.176%	4,300	-29.011%
2023-01-25	23.1000	23.1200	22.6700	22.7100	-1.731%	3,911	-28.886%
2023-01-24	23.1100	23.1100	23.1100	23.1100	+0.043%	2,813	-30.117%

.dark-mode .xkpjGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkpjGZ{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-CBROOKFIELD OFFICE PPT PFD CL AAA SER CCstock TSE

BPO-C
BROOKFIELD OFFICE PPT PFD CL AAA SER CC
stock TSE