Dark

BPO-E
BROOKFIELD OFFICE PROPERTIES PFD E
stock TSE

Inactive

Aug 2, 2024

13.42CAD-0.593%(-0.08)1,601

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.5000	13.5000	13.3000	13.4200	-0.593%	1,601	0.000%
2024-08-01	13.4500	13.5000	13.4000	13.5000	-0.148%	9,600	-0.593%
2024-07-31	13.4100	13.9400	13.3000	13.5200	-0.368%	11,600	-0.740%
2024-07-30	13.4100	13.5700	13.3000	13.5700	+1.269%	3,073	-1.105%
2024-07-29	13.3900	13.6000	13.3900	13.4000	0.000%	16,221	+0.149%
2024-07-26	13.2600	13.4000	13.2600	13.4000	+0.149%	18,632	+0.149%
2024-07-25	13.3000	13.4700	13.3000	13.3800	-0.149%	12,200	+0.299%
2024-07-24	13.4000	13.4000	13.3100	13.4000	0.000%	11,900	+0.149%
2024-07-23	13.3000	13.5000	13.2900	13.4000	+0.752%	5,637	+0.149%
2024-07-22	13.2900	13.3000	13.2900	13.3000	0.000%	2,500	+0.902%
2024-07-19	13.2500	13.3000	13.2500	13.3000	+0.377%	5,151	+0.902%
2024-07-18	13.0400	13.2500	13.0400	13.2500	+1.455%	7,800	+1.283%
2024-07-17	13.0000	13.0900	13.0000	13.0600	-0.305%	7,404	+2.757%
2024-07-16	13.2000	13.2000	13.1000	13.1000	+0.076%	1,600	+2.443%
2024-07-15	13.1100	13.1400	13.0800	13.0900	-1.133%	6,511	+2.521%
2024-07-12	13.1500	13.2400	13.0900	13.2400	+0.684%	37,800	+1.360%
2024-07-11	13.2000	13.2000	13.1500	13.1500	0.000%	800	+2.053%
2024-07-10	13.1500	13.1800	13.1500	13.1500	0.000%	4,596	+2.053%
2024-07-09	13.2400	13.2400	13.0000	13.1500	0.000%	6,000	+2.053%
2024-07-08	13.1600	13.1600	13.1500	13.1500	-0.228%	919	+2.053%
2024-07-05	13.0000	13.2200	13.0000	13.1800	+1.385%	4,800	+1.821%
2024-07-04	12.9000	13.0000	12.9000	13.0000	-0.307%	1,000	+3.231%
2024-07-03	13.0200	13.0400	12.9000	13.0400	+0.929%	1,100	+2.914%
2024-07-02	12.8200	12.9200	12.7800	12.9200	+0.859%	2,000	+3.870%
2024-06-28	12.7800	12.9000	12.7200	12.8100	+0.471%	6,914	+4.762%
2024-06-27	12.8600	12.8600	12.7500	12.7500	-0.078%	7,300	+5.255%
2024-06-26	13.2600	13.2600	12.7500	12.7600	+1.592%	1,600	+5.172%
2024-06-25	12.6500	12.7000	12.5600	12.5600	-0.317%	7,100	+6.847%
2024-06-24	12.6000	12.6000	12.5900	12.6000	+1.205%	14,999	+6.508%
2024-06-21	12.6200	12.6200	12.4000	12.4500	-1.969%	5,904	+7.791%
2024-06-20	12.7000	12.7000	12.3100	12.7000	+0.634%	34,901	+5.669%
2024-06-19	12.8000	12.8100	12.6100	12.6200	-1.020%	18,109	+6.339%
2024-06-18	12.5000	12.9100	12.4900	12.7500	+1.594%	6,751	+5.255%
2024-06-17	13.1000	13.1200	12.5500	12.5500	-4.924%	7,500	+6.932%
2024-06-14	13.2500	13.2500	13.1500	13.2000	-2.150%	2,789	+1.667%
2024-06-13	13.6000	13.6000	13.2700	13.4900	-0.074%	5,700	-0.519%
2024-06-12	13.6000	13.8800	13.4900	13.5000	-0.735%	10,499	-0.593%
2024-06-11	13.5200	13.6000	13.5200	13.6000	-0.073%	775	-1.324%
2024-06-10	13.6100	13.7100	13.6100	13.6100	+0.074%	3,400	-1.396%
2024-06-07	13.6500	13.6500	13.6000	13.6000	0.000%	12,300	-1.324%
2024-06-06	13.6400	13.7500	13.6000	13.6000	-1.378%	33,200	-1.324%
2024-06-05	13.8100	13.8100	13.6800	13.7900	-0.145%	2,400	-2.683%
2024-06-04	13.8000	13.8500	13.8000	13.8100	-0.289%	5,300	-2.824%
2024-06-03	13.8000	13.8500	13.8000	13.8500	+0.362%	1,300	-3.105%
2024-05-31	13.8000	13.8000	13.8000	13.8000	0.000%	1,300	-2.754%
2024-05-30	13.8200	13.8200	13.8000	13.8000	-1.358%	2,000	-2.754%
2024-05-29	13.9900	13.9900	13.9900	13.9900	+0.287%	700	-4.074%
2024-05-28	13.8100	14.0100	13.8100	13.9500	0.000%	3,017	-3.799%
2024-05-27	13.9700	13.9700	13.9500	13.9500	+0.504%	1,479	-3.799%
2024-05-24	13.8900	13.9000	13.8800	13.8800	-0.502%	1,170	-3.314%
2024-05-23	13.8500	13.9500	13.8100	13.9500	+0.722%	17,899	-3.799%
2024-05-22	13.7600	13.8900	13.7600	13.8500	+0.727%	2,500	-3.105%
2024-05-21	13.6000	14.0000	13.6000	13.7500	+0.438%	20,230	-2.400%
2024-05-17	13.7700	13.7700	13.6900	13.6900	-0.581%	49,700	-1.972%
2024-05-16	13.7000	13.8100	13.6500	13.7700	+0.511%	9,700	-2.542%
2024-05-15	13.7500	13.7500	13.6900	13.7000	0.000%	2,850	-2.044%
2024-05-14	13.7100	13.7700	13.7000	13.7000	-0.940%	779	-2.044%
2024-05-13	13.5600	13.8300	13.5600	13.8300	+1.319%	75,900	-2.965%
2024-05-10	13.5400	13.6500	13.5000	13.6500	+1.261%	105,996	-1.685%
2024-05-09	13.5000	13.6800	13.4400	13.4800	-0.148%	3,270	-0.445%
2024-05-08	13.5000	13.7000	13.5000	13.5000	0.000%	30,967	-0.593%
2024-05-07	13.5400	13.6000	13.5000	13.5000	0.000%	12,043	-0.593%
2024-05-06	13.6000	13.6000	13.5000	13.5000	+0.746%	21,600	-0.593%
2024-05-02	13.3500	13.4000	13.3500	13.4000	0.000%	2,600	+0.149%
2024-05-01	13.3000	13.4000	13.2000	13.4000	+0.752%	1,600	+0.149%
2024-04-30	13.1300	13.3600	13.1300	13.3000	+0.377%	3,400	+0.902%
2024-04-29	13.3300	13.3300	13.0400	13.2500	-0.749%	7,300	+1.283%
2024-04-26	13.2000	13.4800	13.2000	13.3500	+1.521%	84,289	+0.524%
2024-04-24	13.0000	13.5300	12.9800	13.1500	+1.154%	47,800	+2.053%
2024-04-23	13.0000	13.0000	12.8100	13.0000	+1.167%	1,900	+3.231%
2024-04-22	13.4800	13.4800	12.8500	12.8500	-1.833%	3,700	+4.436%
2024-04-19	13.2700	13.7100	12.7800	13.0900	-1.948%	19,484	+2.521%
2024-04-18	13.5000	13.5000	13.3500	13.3500	-1.111%	3,300	+0.524%
2024-04-16	13.5500	13.5500	13.5000	13.5000	-0.735%	3,626	-0.593%
2024-04-15	13.6000	13.6900	13.5500	13.6000	-1.378%	8,024	-1.324%
2024-04-12	13.6500	13.7900	13.6500	13.7900	+1.026%	1,683	-2.683%
2024-04-11	13.7500	13.7500	13.6500	13.6500	+0.590%	2,750	-1.685%
2024-04-10	13.5200	13.6500	13.5200	13.5700	-1.093%	5,470	-1.105%
2024-04-08	13.4700	13.7800	13.4200	13.7200	+1.630%	12,881	-2.187%
2024-04-05	13.5700	13.5700	13.5000	13.5000	-0.881%	2,827	-0.593%
2024-04-04	13.6200	13.6500	13.6200	13.6200	+0.073%	2,500	-1.468%
2024-04-03	13.6500	13.8400	13.5500	13.6100	-0.293%	3,400	-1.396%
2024-04-02	13.5000	13.6500	13.5000	13.6500	-1.444%	2,400	-1.685%
2024-03-28	13.8400	13.8500	13.7000	13.8500	+1.095%	3,817	-3.105%
2024-03-27	13.6800	13.8000	13.6800	13.7000	-1.083%	10,066	-2.044%
2024-03-26	13.8500	13.8700	13.8000	13.8500	+0.362%	8,160	-3.105%
2024-03-25	13.7500	13.8900	13.7500	13.8000	+1.099%	4,600	-2.754%
2024-03-22	13.6500	13.7500	13.6000	13.6500	+0.368%	3,800	-1.685%
2024-03-21	13.8000	13.8800	13.4900	13.6000	0.000%	11,927	-1.324%
2024-03-20	13.6700	13.7600	13.6000	13.6000	-0.366%	2,400	-1.324%
2024-03-19	13.5400	13.6900	13.5400	13.6500	+2.632%	3,787	-1.685%
2024-03-15	13.2700	13.5000	13.2700	13.3000	+0.226%	5,509	+0.902%
2024-03-14	13.2600	13.3400	13.1400	13.2700	-1.485%	14,788	+1.130%
2024-03-13	13.4000	13.4700	13.4000	13.4700	+0.149%	3,500	-0.371%
2024-03-12	13.3600	13.4600	13.3600	13.4500	+0.749%	1,700	-0.223%
2024-03-11	13.2800	13.3500	13.2800	13.3500	+1.598%	3,600	+0.524%
2024-03-07	13.0000	13.1800	13.0000	13.1400	+1.389%	3,200	+2.131%
2024-03-06	12.8000	13.2100	12.8000	12.9600	+1.171%	2,900	+3.549%
2024-03-04	12.9000	12.9000	12.8100	12.8100	-0.698%	1,227	+4.762%
2024-03-01	12.9000	12.9000	12.9000	12.9000	+0.703%	1,299	+4.031%
2024-02-29	12.6500	12.8100	12.6500	12.8100	+0.549%	4,300	+4.762%
2024-02-28	12.7400	12.7500	12.6800	12.7400	+1.920%	1,600	+5.338%
2024-02-27	12.5300	12.5400	12.5000	12.5000	0.000%	6,174	+7.360%
2024-02-26	12.3200	12.5500	12.3200	12.5000	-0.398%	10,252	+7.360%
2024-02-23	12.5700	12.5700	12.5500	12.5500	-0.159%	3,600	+6.932%
2024-02-22	12.4800	12.5700	12.2000	12.5700	+0.560%	1,453	+6.762%
2024-02-21	12.2000	12.5000	12.1900	12.5000	+2.543%	5,747	+7.360%
2024-02-20	12.5000	12.5000	12.1900	12.1900	+0.744%	1,409	+10.090%
2024-02-16	12.1500	12.1500	12.1000	12.1000	+0.415%	500	+10.909%
2024-02-15	12.1500	12.3000	12.0500	12.0500	-0.331%	2,502	+11.369%
2024-02-14	12.0900	12.3000	12.0800	12.0900	0.000%	18,974	+11.001%
2024-02-13	12.3000	12.5000	12.0900	12.0900	-3.047%	20,985	+11.001%
2024-02-12	12.5000	12.5000	12.3500	12.4700	-0.240%	11,777	+7.618%
2024-02-09	12.7400	12.7400	12.4700	12.5000	-1.420%	8,274	+7.360%
2024-02-08	12.5100	12.7800	12.4000	12.6800	-0.393%	5,374	+5.836%
2024-02-07	12.7500	12.8000	12.6500	12.7300	-0.235%	10,413	+5.420%
2024-02-06	12.8500	12.8500	12.6900	12.7600	-1.771%	8,696	+5.172%
2024-02-05	12.9000	13.1600	12.8500	12.9900	+0.077%	10,017	+3.310%
2024-02-02	12.8700	13.0000	12.7100	12.9800	+0.620%	4,700	+3.390%
2024-02-01	12.9000	12.9000	12.8900	12.9000	+1.176%	2,465	+4.031%
2024-01-31	12.8000	12.8100	12.7000	12.7500	-0.391%	10,450	+5.255%
2024-01-30	12.9500	13.0100	12.8000	12.8000	-1.158%	104,674	+4.844%
2024-01-29	13.0000	13.0000	12.9050	12.9500	+3.435%	8,890	+3.629%
2024-01-26	12.2500	12.5200	12.2400	12.5200	+2.204%	26,425	+7.188%
2024-01-25	12.2100	12.3000	12.2000	12.2500	+0.328%	9,749	+9.551%
2024-01-24	11.9000	12.2400	11.8500	12.2100	+2.864%	37,711	+9.910%
2024-01-23	11.5600	12.0000	11.5600	11.8700	+2.682%	16,721	+13.058%
2024-01-22	11.1200	11.6900	10.9000	11.5600	+5.091%	23,364	+16.090%
2024-01-19	10.3900	11.0300	10.3400	11.0000	+5.871%	384,610	+22.000%
2024-01-18	10.8500	10.9000	9.9200	10.3900	-4.240%	195,707	+29.163%
2024-01-17	11.0100	11.0100	10.8500	10.8500	-1.721%	10,274	+23.687%
2024-01-16	10.8100	11.0400	10.8000	11.0400	+4.447%	29,296	+21.558%
2024-01-15	11.1100	11.1100	10.5500	10.5700	-3.426%	36,624	+26.963%
2024-01-12	10.7000	11.1000	10.7000	10.9450	+1.814%	28,300	+22.613%
2024-01-11	10.8000	10.9000	10.7000	10.7500	+0.467%	12,491	+24.837%
2024-01-10	10.7000	10.7800	10.6200	10.7000	+4.902%	11,501	+25.421%
2024-01-09	10.5100	10.5100	10.2000	10.2000	-0.488%	15,400	+31.569%
2024-01-08	10.5900	10.5900	10.2500	10.2500	-3.302%	32,066	+30.927%
2024-01-05	10.6600	10.6600	10.6000	10.6000	0.000%	4,500	+26.604%
2024-01-04	10.4700	10.6200	10.4700	10.6000	+2.317%	2,471	+26.604%
2024-01-03	10.2200	10.3600	10.2100	10.3600	+1.370%	9,817	+29.537%
2024-01-02	10.1500	10.2300	10.1500	10.2200	+0.196%	11,500	+31.311%
2023-12-29	10.1600	10.2000	10.1500	10.2000	+0.394%	12,102	+31.569%
2023-12-28	10.2500	10.2500	10.1600	10.1600	+0.594%	30,511	+32.087%
2023-12-27	10.3100	10.4000	9.8200	10.1000	-3.810%	32,313	+32.871%
2023-12-22	10.7500	10.8500	10.5000	10.5000	-2.326%	81,650	+27.810%
2023-12-21	11.5000	11.5600	10.7500	10.7500	-5.370%	81,641	+24.837%
2023-12-20	11.1000	11.6800	11.1000	11.3600	+0.531%	30,635	+18.134%
2023-12-19	11.4000	11.4500	11.3000	11.3000	-1.568%	19,631	+18.761%
2023-12-18	11.4750	11.5000	11.3700	11.4800	-1.880%	7,300	+16.899%
2023-12-15	11.1600	11.7000	11.1600	11.7000	+1.299%	32,900	+14.701%
2023-12-14	11.1500	11.9400	11.1500	11.5500	-1.702%	32,244	+16.190%
2023-12-13	11.3000	11.7500	11.0100	11.7500	+3.982%	39,475	+14.213%
2023-12-12	11.3300	11.4500	10.9900	11.3000	+0.983%	64,600	+18.761%
2023-12-08	11.2000	11.2000	11.1400	11.1900	-0.267%	1,900	+19.929%
2023-12-07	11.2000	11.2200	11.1500	11.2200	-0.355%	4,000	+19.608%
2023-12-06	11.2000	11.3600	11.2000	11.2600	+0.536%	12,600	+19.183%
2023-12-05	11.0900	11.2500	11.0500	11.2000	+1.726%	15,601	+19.821%
2023-12-04	11.1200	11.1400	11.0000	11.0100	+0.091%	19,024	+21.889%
2023-12-01	10.7400	11.1400	10.7400	11.0000	+0.091%	13,153	+22.000%
2023-11-30	11.0300	11.1400	10.8000	10.9900	-0.363%	15,567	+22.111%
2023-11-29	10.6300	11.0400	10.5000	11.0300	+3.763%	21,100	+21.668%
2023-11-28	10.7500	10.7900	10.6000	10.6300	+0.283%	7,166	+26.246%
2023-11-27	10.9900	10.9900	10.6000	10.6000	-0.469%	18,382	+26.604%
2023-11-24	10.3500	10.6500	10.3500	10.6500	+3.098%	8,704	+26.009%
2023-11-23	10.5500	10.6000	10.3000	10.3300	-1.619%	17,451	+29.913%
2023-11-22	9.7800	10.5000	9.7800	10.5000	+6.491%	13,368	+27.810%
2023-11-21	9.7600	9.9500	9.7500	9.8600	+0.612%	9,100	+36.105%
2023-11-20	9.9900	10.0000	9.7000	9.8000	-1.010%	6,000	+36.939%
2023-11-17	9.8500	9.9000	9.7000	9.9000	-0.101%	5,506	+35.556%
2023-11-16	9.9800	9.9800	9.8000	9.9100	+0.507%	19,600	+35.419%
2023-11-15	9.7500	9.9800	9.7500	9.8600	+3.463%	20,900	+36.105%
2023-11-14	9.8300	9.8500	9.5300	9.5300	+0.210%	11,975	+40.818%
2023-11-13	9.7100	9.7100	9.5000	9.5100	-2.959%	17,433	+41.115%
2023-11-10	9.8000	9.8000	9.6000	9.8000	-0.910%	43,773	+36.939%
2023-11-09	9.7800	9.8900	9.7500	9.8900	+1.436%	18,800	+35.693%
2023-11-08	9.6000	9.7600	9.6000	9.7500	-2.500%	6,500	+37.641%
2023-11-07	9.8700	10.0000	9.8500	10.0000	0.000%	11,100	+34.200%
2023-11-06	9.6200	10.3500	9.6200	10.0000	-2.439%	12,550	+34.200%
2023-11-03	9.6500	10.5000	9.6500	10.2500	+7.895%	5,881	+30.927%
2023-11-02	9.2500	9.5000	9.2500	9.5000	+2.151%	4,900	+41.263%
2023-11-01	8.9000	9.3000	8.9000	9.3000	-0.215%	1,200	+44.301%
2023-10-31	8.6700	9.3200	8.5700	9.3200	+8.121%	11,025	+43.991%
2023-10-30	8.7000	8.7500	8.5600	8.6200	-0.691%	18,725	+55.684%
2023-10-27	8.4000	8.6800	8.4000	8.6800	+2.118%	14,085	+54.608%
2023-10-26	8.7900	8.7900	8.4700	8.5000	-5.556%	7,000	+57.882%
2023-10-25	9.6900	9.6900	8.9000	9.0000	-5.363%	26,655	+49.111%
2023-10-24	9.6700	9.6700	9.5000	9.5100	-1.553%	20,377	+41.115%
2023-10-23	10.1700	10.2000	9.6600	9.6600	-5.479%	8,043	+38.923%
2023-10-20	10.2800	10.2800	10.2200	10.2200	-2.388%	10,177	+31.311%
2023-10-19	10.4300	10.7100	10.4300	10.4700	+1.650%	4,796	+28.176%
2023-10-18	10.4500	10.4500	10.2000	10.3000	-1.341%	13,269	+30.291%
2023-10-17	10.4600	10.4600	10.3500	10.4400	-0.382%	17,203	+28.544%
2023-10-16	10.6500	10.6500	10.4500	10.4800	-1.225%	4,378	+28.053%
2023-10-13	10.6000	10.7900	10.6000	10.6100	+0.094%	1,291	+26.484%
2023-10-12	10.5000	10.6500	10.3700	10.6000	+0.189%	11,230	+26.604%
2023-10-11	10.6000	10.7000	10.5000	10.5800	-0.657%	12,200	+26.843%
2023-10-10	10.5100	10.6500	10.4600	10.6500	+0.472%	5,050	+26.009%
2023-10-06	10.5000	10.6100	10.5000	10.6000	+0.474%	5,100	+26.604%
2023-10-05	10.5700	10.5700	10.5200	10.5500	-1.860%	3,372	+27.204%
2023-10-04	10.6500	10.7500	10.6400	10.7500	+2.381%	8,984	+24.837%
2023-10-03	10.7000	10.7000	10.3900	10.5000	-1.223%	14,337	+27.810%
2023-10-02	10.7000	10.7000	10.6300	10.6300	-0.654%	3,847	+26.246%
2023-09-29	10.3800	10.7500	10.3800	10.7000	-0.465%	7,945	+25.421%
2023-09-28	10.8000	10.8100	10.7500	10.7500	-1.737%	4,358	+24.837%
2023-09-27	10.7800	10.9400	10.7200	10.9400	+1.957%	7,246	+22.669%
2023-09-26	10.3300	10.7400	10.3300	10.7300	+1.226%	40,586	+25.070%
2023-09-25	10.4800	10.6100	10.4100	10.6000	+1.533%	32,815	+26.604%
2023-09-22	10.5900	10.7500	10.4400	10.4400	-1.416%	36,519	+28.544%
2023-09-21	10.7300	10.7300	10.5900	10.5900	-1.120%	4,521	+26.723%
2023-09-20	10.9800	10.9800	10.6500	10.7100	-1.381%	2,750	+25.303%
2023-09-19	11.0000	11.0000	10.6400	10.8600	-1.003%	25,142	+23.573%
2023-09-18	11.1500	11.4000	10.8500	10.9700	-1.171%	20,259	+22.334%
2023-09-15	11.0300	11.1800	11.0200	11.1000	-0.448%	3,600	+20.901%
2023-09-14	10.8600	11.4500	10.8600	11.1500	-1.849%	25,404	+20.359%
2023-09-13	11.3000	11.4000	11.2500	11.3600	+0.265%	35,217	+18.134%
2023-09-12	11.4000	11.4000	11.3000	11.3300	-0.614%	5,100	+18.447%
2023-09-11	11.6000	11.6000	11.3500	11.4000	-0.956%	9,550	+17.719%
2023-09-08	11.5000	11.6400	11.3000	11.5100	+0.087%	16,939	+16.594%
2023-09-07	11.5600	11.7000	11.5000	11.5000	-0.260%	6,589	+16.696%
2023-09-06	11.5000	11.8000	11.5000	11.5300	-0.603%	28,800	+16.392%
2023-09-05	11.4000	11.6000	11.3500	11.6000	+1.754%	8,000	+15.690%
2023-09-01	11.3200	11.4000	11.3000	11.4000	+0.885%	4,200	+17.719%
2023-08-31	11.4500	11.4500	11.3000	11.3000	-1.137%	2,400	+18.761%
2023-08-30	11.5100	11.5100	11.3000	11.4300	-0.695%	20,008	+17.410%
2023-08-29	11.6000	11.6000	11.5000	11.5100	-1.032%	10,774	+16.594%
2023-08-28	11.6000	11.8400	11.5900	11.6300	+1.043%	15,973	+15.391%
2023-08-25	11.7500	11.7500	11.5100	11.5100	-2.458%	10,300	+16.594%
2023-08-24	11.7200	11.8000	11.5900	11.8000	+0.683%	14,605	+13.729%
2023-08-23	11.9600	11.9600	11.6400	11.7200	-0.425%	16,684	+14.505%
2023-08-22	11.7000	11.8000	11.6500	11.7700	+0.684%	20,789	+14.019%
2023-08-21	11.8100	11.8300	11.6900	11.6900	-0.595%	5,776	+14.799%
2023-08-18	11.9000	11.9500	11.7100	11.7600	-1.672%	17,826	+14.116%
2023-08-17	11.9100	12.1100	11.9100	11.9600	-0.582%	25,349	+12.207%
2023-08-16	11.9900	12.0300	11.8800	12.0300	+1.008%	8,375	+11.554%
2023-08-15	12.0500	12.0500	11.9100	11.9100	-0.833%	6,725	+12.678%
2023-08-14	12.0400	12.0900	12.0000	12.0100	+0.083%	8,200	+11.740%
2023-08-11	12.0100	12.0400	11.8900	12.0000	-0.083%	22,871	+11.833%
2023-08-10	12.1100	12.1200	12.0000	12.0100	-0.332%	21,450	+11.740%
2023-08-09	12.0000	12.1000	11.9400	12.0500	+0.417%	49,754	+11.369%
2023-08-08	12.2000	12.2000	12.0000	12.0000	-0.908%	7,304	+11.833%
2023-08-04	12.1000	12.1500	12.0800	12.1100	-0.083%	16,100	+10.818%
2023-08-03	12.5000	12.5000	12.1200	12.1200	-1.303%	40,500	+10.726%
2023-08-02	12.3000	12.3000	12.1400	12.2800	0.000%	10,051	+9.283%
2023-08-01	12.4500	12.4500	12.2800	12.2800	-1.048%	14,225	+9.283%
2023-07-31	12.7400	12.7400	12.4100	12.4100	-0.321%	5,390	+8.139%
2023-07-28	12.6000	12.6000	12.4000	12.4500	-0.955%	15,336	+7.791%
2023-07-27	12.5800	12.7500	12.5700	12.5700	-1.950%	3,651	+6.762%
2023-07-26	12.8200	12.8500	12.8000	12.8200	+0.078%	9,859	+4.680%
2023-07-25	12.9900	13.0000	12.8100	12.8100	-0.698%	13,910	+4.762%
2023-07-24	13.1000	13.1000	12.9000	12.9000	-1.677%	2,400	+4.031%
2023-07-21	12.9000	13.1200	12.8200	13.1200	+2.101%	25,915	+2.287%
2023-07-20	12.6800	13.0000	12.6800	12.8500	+0.626%	3,559	+4.436%
2023-07-19	12.7600	12.7900	12.7600	12.7700	+0.157%	2,950	+5.090%
2023-07-18	12.9800	12.9800	12.7000	12.7500	0.000%	4,990	+5.255%
2023-07-17	12.5600	12.8000	12.5600	12.7500	+1.594%	3,902	+5.255%
2023-07-14	12.7000	12.7000	12.5500	12.5500	-0.080%	8,184	+6.932%
2023-07-13	12.5700	12.9400	12.5600	12.5600	-0.711%	2,179	+6.847%
2023-07-12	13.0000	13.0000	12.5600	12.6500	-1.326%	1,140	+6.087%
2023-07-11	12.9300	12.9300	12.7200	12.8200	+0.549%	1,582	+4.680%
2023-07-10	12.8800	12.9000	12.6600	12.7500	-1.696%	6,447	+5.255%
2023-07-07	12.5200	12.9700	12.5200	12.9700	+2.855%	1,900	+3.470%
2023-07-06	12.8500	12.8500	12.6100	12.6100	-2.248%	3,497	+6.423%
2023-07-05	12.9000	12.9000	12.9000	12.9000	+0.389%	100	+4.031%
2023-07-04	12.8500	12.8500	12.8400	12.8500	+0.078%	1,250	+4.436%
2023-06-30	12.8500	12.8500	12.8050	12.8400	-0.078%	3,104	+4.517%
2023-06-29	12.7500	13.0000	12.7500	12.8500	0.000%	32,256	+4.436%
2023-06-28	12.5100	12.9500	12.5100	12.8500	+0.312%	1,700	+4.436%
2023-06-27	12.9900	12.9900	12.7500	12.8100	+0.471%	1,800	+4.762%
2023-06-26	12.7900	12.8000	12.7500	12.7500	-1.544%	2,300	+5.255%
2023-06-23	13.0500	13.0500	12.9500	12.9500	-1.070%	6,300	+3.629%
2023-06-22	12.9500	13.2000	12.9500	13.0900	+2.667%	11,051	+2.521%
2023-06-21	12.8500	12.8500	12.7500	12.7500	0.000%	2,250	+5.255%
2023-06-20	12.9300	12.9900	12.7500	12.7500	-0.932%	9,640	+5.255%
2023-06-19	13.0000	13.0000	12.8500	12.8700	+0.156%	3,500	+4.274%
2023-06-16	13.0900	13.0900	12.8500	12.8500	-0.388%	5,931	+4.436%
2023-06-15	12.9000	13.0000	12.7600	12.9000	+0.389%	8,400	+4.031%
2023-06-14	12.8000	12.9100	12.7100	12.8500	-1.908%	9,117	+4.436%
2023-06-13	13.0000	13.1000	13.0000	13.1000	+0.383%	6,901	+2.443%
2023-06-12	12.9900	13.0500	12.9900	13.0500	+1.477%	7,300	+2.835%
2023-06-09	12.7600	12.9900	12.7500	12.8600	+1.260%	12,551	+4.355%
2023-06-08	12.4900	12.7000	12.4400	12.7000	+2.834%	10,300	+5.669%
2023-06-07	12.4000	12.6000	12.3500	12.3500	0.000%	20,750	+8.664%
2023-06-06	12.4400	12.4400	12.3500	12.3500	-0.403%	2,892	+8.664%
2023-06-05	12.5200	12.5200	12.4000	12.4000	+0.813%	15,050	+8.226%
2023-06-02	12.2000	12.3500	12.2000	12.3000	0.000%	14,770	+9.106%
2023-06-01	12.3100	12.3500	12.0000	12.3000	-1.442%	9,649	+9.106%
2023-05-31	12.8500	12.8500	12.4800	12.4800	-2.879%	2,286	+7.532%
2023-05-30	12.9100	12.9200	12.8500	12.8500	+0.548%	3,152	+4.436%
2023-05-29	12.9700	13.1500	12.7800	12.7800	-1.541%	5,757	+5.008%
2023-05-26	12.9500	13.0500	12.9500	12.9800	+0.154%	3,930	+3.390%
2023-05-25	13.0100	13.0200	12.8500	12.9600	-1.669%	10,375	+3.549%
2023-05-24	13.1800	13.3500	13.1800	13.1800	+0.228%	6,659	+1.821%
2023-05-23	13.2000	13.2000	13.0500	13.1500	+0.305%	30,800	+2.053%
2023-05-19	13.1500	13.1500	13.1000	13.1100	-0.304%	2,600	+2.365%
2023-05-18	13.3000	13.3500	13.1500	13.1500	-0.379%	2,795	+2.053%
2023-05-17	13.3100	13.3200	13.1000	13.2000	-2.222%	4,403	+1.667%
2023-05-16	13.3100	13.5000	13.3100	13.5000	+1.048%	500	-0.593%
2023-05-15	13.4350	13.5100	13.3600	13.3600	-1.620%	9,901	+0.449%
2023-05-12	13.7500	13.8000	13.5800	13.5800	-1.380%	4,320	-1.178%
2023-05-11	13.3600	13.7700	13.3600	13.7700	+1.774%	7,445	-2.542%
2023-05-10	13.5500	13.5500	13.5300	13.5300	-1.528%	1,900	-0.813%
2023-05-09	13.9000	13.9000	13.6100	13.7400	-0.073%	6,402	-2.329%
2023-05-08	14.1000	14.1000	13.7500	13.7500	-1.786%	8,100	-2.400%
2023-05-05	13.6900	14.0000	13.6900	14.0000	-1.478%	8,500	-4.143%
2023-05-03	13.8200	14.2100	13.8200	14.2100	-0.420%	29,700	-5.559%
2023-05-02	14.3000	14.4600	14.2500	14.2700	+0.140%	12,292	-5.957%
2023-05-01	14.1300	14.2600	14.1300	14.2500	0.000%	6,233	-5.825%
2023-04-28	14.2500	14.4100	14.2500	14.2500	-1.042%	700	-5.825%
2023-04-27	14.3800	14.4000	14.0000	14.4000	+1.053%	25,831	-6.806%
2023-04-26	14.1000	14.2500	14.0600	14.2500	+1.064%	3,613	-5.825%
2023-04-25	14.4100	14.4100	14.1000	14.1000	-2.759%	5,200	-4.823%
2023-04-24	14.8000	14.8000	14.5000	14.5000	-1.894%	10,700	-7.448%
2023-04-21	14.4100	14.8500	14.4100	14.7800	-0.805%	13,866	-9.202%
2023-04-20	14.9900	15.0000	14.3200	14.9000	-2.295%	11,912	-9.933%
2023-04-19	15.0500	15.2500	14.9000	15.2500	+1.329%	24,625	-12.000%
2023-04-18	15.2000	15.2000	15.0500	15.0500	-2.273%	3,200	-10.831%
2023-04-17	15.4500	15.4500	15.3000	15.4000	-0.324%	1,475	-12.857%
2023-04-14	15.5000	15.7000	15.4500	15.4500	+0.717%	25,700	-13.139%
2023-04-13	14.5200	15.3500	14.5200	15.3400	+7.048%	13,057	-12.516%
2023-04-12	13.5200	14.4500	13.5200	14.3300	+4.751%	35,477	-6.350%
2023-04-11	13.2900	13.6800	13.2900	13.6800	+2.935%	13,121	-1.901%
2023-04-10	12.9800	13.2900	12.9800	13.2900	+4.235%	9,380	+0.978%
2023-04-06	12.2500	12.9900	12.2500	12.7500	+1.918%	17,981	+5.255%
2023-04-05	13.5600	13.5600	12.5000	12.5100	-8.150%	19,275	+7.274%
2023-04-04	14.0000	14.3400	13.6200	13.6200	-3.129%	10,437	-1.468%
2023-04-03	14.0000	14.3500	14.0000	14.0600	+1.151%	7,990	-4.552%
2023-03-31	14.6600	14.6600	13.5600	13.9000	-6.899%	12,613	-3.453%
2023-03-30	15.1000	15.1000	14.8500	14.9300	-1.126%	3,550	-10.114%
2023-03-29	15.5100	15.5100	14.7700	15.1000	-2.706%	6,284	-11.126%
2023-03-28	16.0000	16.0000	15.4600	15.5200	-3.602%	5,625	-13.531%
2023-03-27	16.2300	16.2500	16.0200	16.1000	-3.012%	3,600	-16.646%
2023-03-23	16.6000	16.6000	16.6000	16.6000	-0.599%	1,710	-19.157%
2023-03-22	17.1700	17.1700	16.7000	16.7000	-3.020%	3,500	-19.641%
2023-03-21	17.0000	17.2600	17.0000	17.2200	+1.294%	6,500	-22.067%
2023-03-20	16.7500	17.0000	16.7500	17.0000	-0.875%	1,300	-21.059%
2023-03-17	16.8600	17.1500	16.8600	17.1500	-0.580%	2,650	-21.749%
2023-03-16	16.7500	17.2500	16.2500	17.2500	+2.985%	7,540	-22.203%
2023-03-15	16.7500	16.7500	16.7500	16.7500	-3.179%	200	-19.881%
2023-03-14	17.4400	17.5000	17.2500	17.3000	-1.030%	6,700	-22.428%
2023-03-13	17.0600	17.4800	17.0600	17.4800	-0.682%	4,400	-23.227%
2023-03-10	17.6500	17.6500	17.2600	17.6000	0.000%	8,080	-23.750%
2023-03-09	18.2900	18.2900	17.6000	17.6000	-2.493%	630	-23.750%
2023-03-08	18.0500	18.0500	18.0000	18.0500	-0.331%	1,385	-25.651%
2023-03-07	18.2900	18.3000	18.1100	18.1100	-1.038%	2,600	-25.897%
2023-03-06	18.3500	18.3500	18.2900	18.3000	-0.813%	16,300	-26.667%
2023-03-03	18.3300	18.4500	18.3300	18.4500	+0.326%	11,800	-27.263%
2023-03-02	18.4700	18.4700	18.3800	18.3900	+0.712%	2,100	-27.026%
2023-02-27	18.4000	18.4000	18.2600	18.2600	-0.219%	1,000	-26.506%
2023-02-24	18.3000	18.3000	18.2000	18.3000	-0.381%	8,900	-26.667%
2023-02-23	18.3500	18.4000	18.2500	18.3700	+0.109%	6,800	-26.946%
2023-02-22	18.1000	18.4000	18.1000	18.3500	-0.811%	9,700	-26.866%
2023-02-21	18.6000	18.6900	18.5000	18.5000	-0.538%	7,325	-27.459%
2023-02-17	18.7000	18.7000	18.6000	18.6000	-0.535%	10,500	-27.849%
2023-02-16	18.7000	18.7000	18.7000	18.7000	+1.081%	5,220	-28.235%
2023-02-15	18.5000	18.5000	18.5000	18.5000	0.000%	2,100	-27.459%
2023-02-14	18.5100	18.5100	18.5000	18.5000	+0.325%	743	-27.459%
2023-02-13	18.5400	18.5400	18.4400	18.4400	-0.432%	5,736	-27.223%
2023-02-10	18.7000	18.7000	18.5100	18.5200	-0.963%	2,300	-27.538%
2023-02-09	18.8000	18.8000	18.7000	18.7000	-0.690%	1,000	-28.235%
2023-02-08	18.6500	18.8400	18.6500	18.8300	+0.965%	1,135	-28.731%
2023-02-06	18.5100	18.6500	18.5000	18.6500	+0.756%	1,400	-28.043%
2023-02-03	18.8500	18.8500	18.5000	18.5100	+1.037%	7,500	-27.499%
2023-02-02	18.4000	18.7000	18.3200	18.3200	-1.080%	3,443	-26.747%
2023-02-01	18.5200	18.5200	18.5200	18.5200	-0.377%	196	-27.538%
2023-01-31	18.2600	18.6000	18.2600	18.5900	+1.863%	6,086	-27.811%
2023-01-30	18.1700	18.2500	18.0500	18.2500	+1.108%	7,003	-26.466%
2023-01-27	18.1600	18.1600	18.0500	18.0500	0.000%	1,805	-25.651%
2023-01-26	18.0500	18.0500	18.0500	18.0500	+0.111%	1,155	-25.651%
2023-01-25	18.0700	18.2500	18.0300	18.0300	-0.934%	13,251	-25.568%

.dark-mode .q6lkF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6lkF0{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-EBROOKFIELD OFFICE PROPERTIES PFD Estock TSE

BPO-E
BROOKFIELD OFFICE PROPERTIES PFD E
stock TSE