Dark

BPO-G
BROOKFIELD OFFICE PROPERTIES INC PFD GG
stock TSE

Inactive

Aug 2, 2024

15.00CAD-0.662%(-0.10)2,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.9900	15.0100	14.9400	15.0000	-0.662%	2,800	0.000%
2024-08-01	14.9000	15.1700	14.9000	15.1000	-0.658%	2,424	-0.662%
2024-07-31	15.0000	15.2000	14.8300	15.2000	0.000%	6,700	-1.316%
2024-07-30	15.0000	15.2000	14.8900	15.2000	+2.013%	3,566	-1.316%
2024-07-29	15.1900	15.2000	14.9000	14.9000	-0.667%	5,260	+0.671%
2024-07-26	15.1500	15.1500	15.0000	15.0000	0.000%	3,813	0.000%
2024-07-25	15.0000	15.0000	15.0000	15.0000	0.000%	4,318	0.000%
2024-07-24	15.0000	15.0000	14.9800	15.0000	+0.134%	2,800	0.000%
2024-07-23	14.8000	14.9800	14.7800	14.9800	+1.285%	1,300	+0.134%
2024-07-19	14.7200	14.7900	14.7100	14.7900	+1.232%	600	+1.420%
2024-07-18	14.6000	14.6100	14.5200	14.6100	+0.620%	2,866	+2.669%
2024-07-17	14.4700	14.6000	14.4200	14.5200	-0.548%	58,985	+3.306%
2024-07-16	14.6000	14.6000	14.6000	14.6000	-0.273%	7,052	+2.740%
2024-07-15	14.6400	14.6400	14.6400	14.6400	-0.068%	100	+2.459%
2024-07-12	14.6100	14.7400	14.6000	14.6500	-0.340%	4,300	+2.389%
2024-07-11	14.6900	14.7000	14.6500	14.7000	+0.273%	1,100	+2.041%
2024-07-10	14.7200	14.7200	14.6600	14.6600	-0.610%	1,800	+2.319%
2024-07-09	14.7900	14.7900	14.7200	14.7500	-0.203%	975	+1.695%
2024-07-08	14.7800	14.7800	14.7800	14.7800	-0.135%	500	+1.488%
2024-07-05	14.7000	14.8000	14.6500	14.8000	+0.407%	3,400	+1.351%
2024-07-04	14.5900	14.7400	14.4700	14.7400	+0.959%	2,393	+1.764%
2024-07-03	14.7300	14.7300	14.6000	14.6000	-0.680%	1,900	+2.740%
2024-07-02	14.5000	14.7000	14.5000	14.7000	-0.541%	1,549	+2.041%
2024-06-28	14.5800	14.7800	14.5800	14.7800	+0.819%	300	+1.488%
2024-06-27	14.9300	14.9400	14.5000	14.6600	+1.383%	4,782	+2.319%
2024-06-26	14.0600	14.4600	14.0500	14.4600	+2.626%	1,688	+3.734%
2024-06-25	14.2200	14.2300	13.9200	14.0900	-0.635%	5,579	+6.458%
2024-06-24	14.0100	14.1800	14.0000	14.1800	+2.605%	1,800	+5.783%
2024-06-21	13.8500	13.9500	13.7400	13.8200	+0.145%	63,477	+8.538%
2024-06-20	13.7000	13.9700	13.5200	13.8000	+2.222%	5,300	+8.696%
2024-06-19	13.8500	14.3800	13.5000	13.5000	-2.668%	7,636	+11.111%
2024-06-18	14.0200	14.0200	13.8700	13.8700	-1.281%	16,020	+8.147%
2024-06-17	14.5000	14.5000	14.0500	14.0500	-3.103%	7,114	+6.762%
2024-06-14	14.5300	14.5300	14.5000	14.5000	-3.526%	292	+3.448%
2024-06-13	15.0500	15.0500	14.8000	15.0300	-0.133%	6,655	-0.200%
2024-06-12	15.1800	15.2000	15.0500	15.0500	-0.856%	7,690	-0.332%
2024-06-11	15.1300	15.1800	15.1200	15.1800	+0.198%	1,600	-1.186%
2024-06-10	15.1600	15.1800	15.1500	15.1500	-0.460%	2,300	-0.990%
2024-06-07	15.2500	15.2500	15.1500	15.2200	-0.976%	2,512	-1.445%
2024-06-06	15.3500	15.3700	15.2500	15.3700	+0.130%	7,767	-2.407%
2024-06-05	15.3000	15.3500	15.3000	15.3500	+0.656%	900	-2.280%
2024-06-04	15.2200	15.3500	15.2200	15.2500	-1.231%	1,848	-1.639%
2024-06-03	15.2000	15.4400	15.2000	15.4400	+0.783%	2,300	-2.850%
2024-05-31	15.4800	15.4800	15.3000	15.3200	+0.131%	624	-2.089%
2024-05-30	15.3000	15.3000	15.3000	15.3000	-0.455%	300	-1.961%
2024-05-29	15.3500	15.3700	15.3000	15.3700	-0.260%	52,808	-2.407%
2024-05-28	15.3400	15.4100	15.2900	15.4100	+0.065%	1,400	-2.661%
2024-05-27	15.4900	15.4900	15.2000	15.4000	+1.249%	3,201	-2.597%
2024-05-24	15.1100	15.2500	15.1100	15.2100	+0.066%	770	-1.381%
2024-05-23	15.1500	15.2900	15.1500	15.2000	+0.330%	2,852	-1.316%
2024-05-22	15.0500	15.3100	15.0500	15.1500	+1.270%	3,628	-0.990%
2024-05-21	15.0000	15.0000	14.9500	14.9600	-0.134%	500	+0.267%
2024-05-17	15.2000	15.2000	14.9800	14.9800	-0.133%	1,100	+0.134%
2024-05-16	15.0000	15.0100	14.9600	15.0000	-2.089%	4,178	0.000%
2024-05-15	14.7600	15.3200	14.7600	15.3200	+2.133%	1,300	-2.089%
2024-05-14	15.0000	15.0800	15.0000	15.0000	-0.133%	53,363	0.000%
2024-05-13	14.7100	15.1700	14.7100	15.0200	+1.693%	2,700	-0.133%
2024-05-10	14.9800	14.9800	14.7700	14.7700	-0.939%	3,580	+1.557%
2024-05-09	15.0000	15.0000	14.9100	14.9100	-0.067%	1,700	+0.604%
2024-05-08	14.9200	15.1900	14.9200	14.9200	-0.533%	1,026	+0.536%
2024-05-07	15.0000	15.0000	15.0000	15.0000	-0.067%	1,100	0.000%
2024-05-06	15.1900	15.2900	15.0100	15.0100	+2.879%	2,800	-0.067%
2024-05-01	14.4900	14.5900	14.4100	14.5900	+0.206%	4,344	+2.810%
2024-04-30	14.5400	14.5600	14.3800	14.5600	+0.414%	13,100	+3.022%
2024-04-29	14.4100	14.5000	14.4000	14.5000	0.000%	4,700	+3.448%
2024-04-26	14.5200	14.6000	14.5000	14.5000	-1.695%	3,405	+3.448%
2024-04-24	14.3200	15.1200	14.3200	14.7500	+3.003%	2,440	+1.695%
2024-04-23	14.3000	14.3200	14.3000	14.3200	-1.581%	700	+4.749%
2024-04-22	14.6500	14.7400	14.5400	14.5500	-1.888%	3,500	+3.093%
2024-04-19	14.8000	15.0300	14.7000	14.8300	-1.853%	7,450	+1.146%
2024-04-18	14.9900	15.1100	14.7000	15.1100	-0.918%	2,950	-0.728%
2024-04-16	15.2600	15.2600	15.1600	15.2500	-0.651%	5,385	-1.639%
2024-04-15	15.3500	15.4000	15.3500	15.3500	-0.325%	5,850	-2.280%
2024-04-12	15.3500	15.5000	15.3500	15.4000	-0.388%	3,151	-2.597%
2024-04-11	15.4600	15.4600	15.4500	15.4600	+0.390%	1,125	-2.975%
2024-04-10	15.2700	15.6100	15.2600	15.4000	+0.326%	6,500	-2.597%
2024-04-08	15.3500	15.3500	15.3500	15.3500	-0.454%	300	-2.280%
2024-04-05	15.4200	15.4200	15.4200	15.4200	+0.130%	300	-2.724%
2024-04-04	15.4000	15.4000	15.4000	15.4000	0.000%	1,500	-2.597%
2024-04-03	15.6000	15.6100	15.4000	15.4000	-1.282%	4,048	-2.597%
2024-04-02	15.5800	15.6000	15.5800	15.6000	+0.193%	4,000	-3.846%
2024-04-01	15.6900	15.6900	15.5600	15.5700	-0.891%	1,400	-3.661%
2024-03-28	15.5000	15.7300	15.4600	15.7100	+1.551%	3,656	-4.519%
2024-03-27	15.4600	15.4800	15.4600	15.4700	-0.129%	658	-3.038%
2024-03-26	15.3900	15.4900	15.3900	15.4900	+0.650%	425	-3.163%
2024-03-25	15.4500	15.4500	15.3900	15.3900	+0.588%	3,461	-2.534%
2024-03-22	15.2500	15.3000	15.2500	15.3000	+0.328%	1,270	-1.961%
2024-03-21	15.2400	15.2500	15.2000	15.2500	+0.395%	9,500	-1.639%
2024-03-20	15.1500	15.2000	15.1500	15.1900	+0.264%	2,900	-1.251%
2024-03-19	15.1500	15.1500	15.1000	15.1500	-0.329%	4,499	-0.990%
2024-03-15	15.2500	15.2500	15.1000	15.2000	-0.654%	4,150	-1.316%
2024-03-14	15.0500	15.3200	15.0500	15.3000	-5.497%	4,801	-1.961%
2024-03-13	15.4300	16.1900	15.4300	16.1900	+4.994%	5,303	-7.350%
2024-03-12	15.2000	15.4200	15.2000	15.4200	+1.447%	1,636	-2.724%
2024-03-11	14.9000	15.4000	14.9000	15.2000	+4.110%	7,540	-1.316%
2024-03-07	14.4800	14.6000	14.4800	14.6000	+1.038%	3,575	+2.740%
2024-03-06	14.4000	14.4500	14.4000	14.4500	+1.404%	2,800	+3.806%
2024-03-01	14.2500	14.2500	14.2500	14.2500	-1.042%	2,410	+5.263%
2024-02-29	14.0600	14.4000	14.0600	14.4000	+1.408%	4,700	+4.167%
2024-02-27	14.0000	14.2000	14.0000	14.2000	+1.792%	7,803	+5.634%
2024-02-26	13.8500	13.9500	13.8500	13.9500	+0.722%	7,150	+7.527%
2024-02-23	13.6800	13.8500	13.6800	13.8500	-0.717%	2,253	+8.303%
2024-02-22	13.9500	13.9500	13.9400	13.9500	+0.360%	700	+7.527%
2024-02-21	13.7500	13.9200	13.7500	13.9000	+0.361%	5,538	+7.914%
2024-02-20	13.9700	13.9900	13.8500	13.8500	+0.727%	3,535	+8.303%
2024-02-16	13.8400	13.8400	13.6900	13.7500	+0.585%	3,188	+9.091%
2024-02-15	13.6800	13.7200	13.5000	13.6700	+0.147%	5,868	+9.729%
2024-02-14	13.6700	13.6700	13.6500	13.6500	+0.590%	1,300	+9.890%
2024-02-13	13.9100	13.9100	13.5700	13.5700	-2.444%	4,000	+10.538%
2024-02-12	13.7500	13.9100	13.6000	13.9100	+0.506%	2,783	+7.836%
2024-02-08	13.9200	13.9200	13.8400	13.8400	-0.575%	6,188	+8.382%
2024-02-07	13.7600	13.9300	13.6000	13.9200	+0.216%	16,188	+7.759%
2024-02-06	13.9700	13.9700	13.7000	13.8900	-0.573%	8,298	+7.991%
2024-02-05	14.0000	14.0100	13.6400	13.9700	-0.569%	7,892	+7.373%
2024-02-02	14.1000	14.1000	13.9800	14.0500	-0.355%	8,088	+6.762%
2024-02-01	13.9700	14.1100	13.7900	14.1000	+0.931%	9,498	+6.383%
2024-01-31	13.8000	14.0000	13.8000	13.9700	+1.305%	18,308	+7.373%
2024-01-30	13.7800	13.8800	13.7500	13.7900	+1.546%	11,103	+8.774%
2024-01-29	13.7400	13.7400	13.4700	13.5800	+2.491%	4,305	+10.457%
2024-01-26	12.8500	13.2500	12.8000	13.2500	+3.354%	12,272	+13.208%
2024-01-25	12.7700	12.9600	12.7700	12.8200	+0.156%	23,123	+17.005%
2024-01-24	12.4750	12.8500	12.2900	12.8000	+3.728%	21,546	+17.188%
2024-01-23	12.1600	12.6700	12.0500	12.3400	+3.350%	12,371	+21.556%
2024-01-22	11.7000	11.9400	11.5400	11.9400	+6.893%	12,233	+25.628%
2024-01-19	10.9500	11.2100	10.8000	11.1700	+4.490%	491,205	+34.288%
2024-01-18	11.1100	11.2000	10.5100	10.6900	-3.083%	27,653	+40.318%
2024-01-17	11.0800	11.1500	11.0200	11.0300	+0.273%	7,284	+35.993%
2024-01-16	10.8600	11.2500	10.8600	11.0000	+1.289%	6,933	+36.364%
2024-01-15	11.0000	11.0100	10.7000	10.8600	-0.822%	26,941	+38.122%
2024-01-12	10.8500	11.2900	10.7100	10.9500	+0.922%	35,909	+36.986%
2024-01-11	10.9800	11.0000	10.5800	10.8500	+1.402%	19,113	+38.249%
2024-01-10	10.9900	11.2100	10.6600	10.7000	+0.848%	51,002	+40.187%
2024-01-09	10.6100	10.6200	10.6000	10.6100	+0.760%	3,042	+41.376%
2024-01-08	10.8100	10.8100	10.0600	10.5300	-2.770%	22,051	+42.450%
2024-01-05	10.8100	10.9500	10.8000	10.8300	+0.278%	4,360	+38.504%
2024-01-04	10.8700	10.9100	10.8000	10.8000	0.000%	7,818	+38.889%
2024-01-03	10.2000	10.8600	10.1200	10.8000	+5.882%	14,640	+38.889%
2024-01-02	10.0000	10.9500	10.0000	10.2000	+1.695%	2,300	+47.059%
2023-12-29	10.0500	10.0500	9.9000	10.0300	+1.621%	15,673	+49.551%
2023-12-28	10.0000	10.0200	9.8500	9.8700	-1.300%	67,525	+51.976%
2023-12-27	10.3500	10.3500	10.0000	10.0000	-3.846%	59,991	+50.000%
2023-12-22	11.3000	11.5000	10.2900	10.4000	-5.882%	48,476	+44.231%
2023-12-21	11.8600	11.8600	11.0500	11.0500	-7.143%	49,705	+35.747%
2023-12-20	11.9900	12.0000	11.7600	11.9000	+0.847%	18,441	+26.050%
2023-12-19	11.9900	12.0500	11.8000	11.8000	-1.830%	8,205	+27.119%
2023-12-18	12.2000	12.2000	11.9000	12.0200	-1.958%	13,077	+24.792%
2023-12-15	12.3800	12.3800	12.0900	12.2600	-0.325%	3,000	+22.349%
2023-12-14	11.9500	12.3100	11.9000	12.3000	+0.490%	26,804	+21.951%
2023-12-13	12.1000	12.2400	11.9600	12.2400	+2.427%	9,485	+22.549%
2023-12-12	12.0100	12.0600	11.9500	11.9500	-0.582%	8,161	+25.523%
2023-12-08	12.2600	12.2600	12.0200	12.0200	-1.878%	4,650	+24.792%
2023-12-07	12.2000	12.3500	12.2000	12.2500	-0.407%	13,900	+22.449%
2023-12-06	12.1400	12.3500	12.1000	12.3000	+2.415%	23,000	+21.951%
2023-12-05	12.0200	12.2500	12.0000	12.0100	+1.094%	11,285	+24.896%
2023-12-04	12.0000	12.1500	11.8700	11.8800	+0.678%	15,321	+26.263%
2023-12-01	11.7400	11.8000	11.7000	11.8000	+1.462%	7,948	+27.119%
2023-11-30	11.7500	11.9000	11.5500	11.6300	-0.172%	8,113	+28.977%
2023-11-29	11.5500	11.7500	11.5500	11.6500	+3.097%	9,992	+28.755%
2023-11-28	11.6000	11.7200	11.3000	11.3000	-2.586%	5,370	+32.743%
2023-11-27	11.5000	11.7000	11.5000	11.6000	+0.870%	6,159	+29.310%
2023-11-24	11.4600	11.5000	11.2500	11.5000	+2.222%	1,500	+30.435%
2023-11-23	11.3700	11.4600	11.1800	11.2500	-0.442%	11,287	+33.333%
2023-11-22	10.9000	11.3000	10.9000	11.3000	+3.385%	11,260	+32.743%
2023-11-21	10.7100	10.9300	10.4250	10.9300	-0.183%	12,731	+37.237%
2023-11-20	10.3200	11.1000	10.2500	10.9500	+5.288%	61,542	+36.986%
2023-11-17	10.3900	10.4100	10.3600	10.4000	0.000%	10,574	+44.231%
2023-11-16	10.7700	10.7700	10.4000	10.4000	-2.256%	7,108	+44.231%
2023-11-15	10.3800	10.6500	10.2500	10.6400	+3.805%	12,250	+40.977%
2023-11-14	10.2500	10.3100	10.2000	10.2500	0.000%	13,887	+46.341%
2023-11-13	10.2500	10.2900	10.1100	10.2500	-0.485%	4,103	+46.341%
2023-11-10	10.3100	10.5000	10.2900	10.3000	-1.811%	9,063	+45.631%
2023-11-09	10.2100	10.5000	10.2100	10.4900	+5.533%	5,160	+42.993%
2023-11-08	9.8300	10.3600	9.8300	9.9400	-4.789%	16,755	+50.905%
2023-11-07	10.2200	10.6000	10.2100	10.4400	+0.870%	21,137	+43.678%
2023-11-06	10.2800	10.7500	10.2500	10.3500	-1.240%	11,376	+44.928%
2023-11-03	9.9800	10.4800	9.8800	10.4800	+5.966%	14,240	+43.130%
2023-11-02	9.8900	9.9000	9.7100	9.8900	+4.545%	6,522	+51.668%
2023-11-01	9.7400	9.8400	9.4600	9.4600	-2.974%	4,200	+58.562%
2023-10-31	9.0600	9.7500	9.0000	9.7500	+5.978%	19,358	+53.846%
2023-10-30	9.4000	9.5100	8.8000	9.2000	-2.646%	21,486	+63.043%
2023-10-27	9.4000	9.5700	9.2300	9.4500	-0.735%	7,511	+58.730%
2023-10-26	9.6600	9.6600	9.4400	9.5200	-0.833%	6,255	+57.563%
2023-10-25	10.6000	10.6000	9.6000	9.6000	-8.571%	17,659	+56.250%
2023-10-24	10.7600	10.7600	10.4900	10.5000	-2.868%	10,625	+42.857%
2023-10-23	11.0700	11.1000	10.7700	10.8100	-2.172%	27,033	+38.760%
2023-10-20	11.1900	11.1900	11.0500	11.0500	-0.629%	15,116	+35.747%
2023-10-19	11.1900	11.2000	11.1200	11.1200	-0.714%	3,118	+34.892%
2023-10-18	11.1900	11.2000	11.1100	11.2000	-0.444%	9,377	+33.929%
2023-10-17	11.4800	11.4800	11.1600	11.2500	+0.536%	20,017	+33.333%
2023-10-16	11.2200	11.2300	11.1900	11.1900	0.000%	42,580	+34.048%
2023-10-13	11.2100	11.3000	11.1900	11.1900	+0.089%	3,216	+34.048%
2023-10-12	11.1200	11.2500	11.1000	11.1800	-2.867%	9,230	+34.168%
2023-10-11	11.3900	11.5100	11.1100	11.5100	+3.600%	8,700	+30.321%
2023-10-10	11.5400	11.5400	11.0000	11.1100	-0.804%	11,600	+35.014%
2023-10-06	11.2100	11.2100	11.0000	11.2000	+0.179%	16,250	+33.929%
2023-10-05	11.5000	11.5000	11.1800	11.1800	-1.930%	4,168	+34.168%
2023-10-04	11.8000	11.8000	11.3800	11.4000	-2.314%	3,963	+31.579%
2023-10-03	12.0500	12.0500	11.6700	11.6700	-3.154%	4,791	+28.535%
2023-10-02	12.2350	12.2350	12.0500	12.0500	0.000%	2,018	+24.481%
2023-09-29	12.0600	12.1000	12.0500	12.0500	-0.495%	4,854	+24.481%
2023-09-28	12.2000	12.2000	12.1100	12.1100	-0.738%	2,604	+23.865%
2023-09-27	12.3700	12.3700	12.1500	12.2000	+0.082%	20,722	+22.951%
2023-09-26	12.2800	12.3000	12.1900	12.1900	-0.490%	2,844	+23.052%
2023-09-25	12.2800	12.2800	12.2500	12.2500	-1.448%	1,059	+22.449%
2023-09-22	12.2300	12.4400	12.1500	12.4300	+1.057%	16,190	+20.676%
2023-09-21	12.3300	12.3300	12.2300	12.3000	+0.408%	2,393	+21.951%
2023-09-20	12.3000	12.3000	11.8800	12.2500	-0.407%	5,442	+22.449%
2023-09-19	12.6600	12.7100	12.3000	12.3000	-4.429%	8,171	+21.951%
2023-09-18	13.1900	13.1900	12.8700	12.8700	-1.228%	4,042	+16.550%
2023-09-15	13.0100	13.3000	13.0100	13.0300	-0.077%	4,473	+15.119%
2023-09-14	13.1000	13.1100	13.0000	13.0400	-2.976%	3,863	+15.031%
2023-09-13	13.3500	13.4400	13.3500	13.4400	+1.741%	4,547	+11.607%
2023-09-12	13.3300	13.3300	13.2100	13.2100	-1.049%	2,175	+13.550%
2023-09-11	13.3600	13.4400	13.3500	13.3500	+0.603%	2,220	+12.360%
2023-09-08	13.5500	13.5500	13.2500	13.2700	-2.139%	3,312	+13.037%
2023-09-07	13.5800	13.5800	13.5200	13.5600	-0.221%	2,500	+10.619%
2023-09-06	13.5700	13.6500	13.5700	13.5900	+0.074%	6,019	+10.375%
2023-09-05	13.5600	13.5900	13.5500	13.5800	0.000%	6,859	+10.457%
2023-09-01	13.6400	13.6400	13.5800	13.5800	-0.440%	4,000	+10.457%
2023-08-31	13.6000	13.6400	13.6000	13.6400	+0.294%	300	+9.971%
2023-08-30	13.6800	13.6800	13.6000	13.6000	-0.512%	6,400	+10.294%
2023-08-29	13.7100	13.7400	13.6600	13.6700	+0.073%	3,528	+9.729%
2023-08-28	13.6500	13.6600	13.6500	13.6600	+0.441%	2,500	+9.810%
2023-08-25	13.7600	13.7600	13.5800	13.6000	-1.235%	4,310	+10.294%
2023-08-24	13.7900	13.7900	13.7600	13.7700	+0.145%	5,902	+8.932%
2023-08-23	14.1600	14.1600	13.7500	13.7500	-1.856%	2,854	+9.091%
2023-08-22	14.4600	14.4600	14.0000	14.0100	-2.028%	8,333	+7.066%
2023-08-21	14.2300	14.4000	14.2300	14.3000	+0.140%	2,450	+4.895%
2023-08-18	14.4000	14.4000	14.2800	14.2800	-0.833%	2,700	+5.042%
2023-08-17	14.4000	14.4600	14.4000	14.4000	-0.139%	10,400	+4.167%
2023-08-16	14.4100	14.4200	14.4100	14.4200	0.000%	1,100	+4.022%
2023-08-15	14.6000	14.6000	14.4200	14.4200	-0.552%	3,700	+4.022%
2023-08-14	14.5000	14.5000	14.5000	14.5000	+0.625%	1,500	+3.448%
2023-08-11	14.4000	14.6000	14.4000	14.4100	+0.069%	8,812	+4.094%
2023-08-10	14.5300	14.5300	14.3950	14.4000	-0.277%	1,600	+4.167%
2023-08-09	14.2600	14.4400	14.2600	14.4400	+1.262%	6,160	+3.878%
2023-08-08	14.3500	14.3500	14.2600	14.2600	-0.765%	7,432	+5.189%
2023-08-04	14.5800	14.5800	14.3300	14.3700	+1.055%	2,980	+4.384%
2023-08-03	14.2200	14.2200	14.2200	14.2200	-0.070%	2,100	+5.485%
2023-08-02	14.3950	14.4500	14.2300	14.2300	+0.141%	5,700	+5.411%
2023-08-01	14.4600	14.4600	14.1900	14.2100	-1.729%	4,921	+5.559%
2023-07-31	14.7000	14.7000	14.4500	14.4600	-1.633%	7,000	+3.734%
2023-07-28	14.7100	14.7400	14.5900	14.7000	-0.068%	5,174	+2.041%
2023-07-27	14.7200	14.7200	14.7100	14.7100	0.000%	1,767	+1.971%
2023-07-26	15.1300	15.1300	14.7100	14.7100	-1.999%	5,927	+1.971%
2023-07-25	14.9700	15.0100	14.9700	15.0100	-0.596%	3,383	-0.067%
2023-07-21	14.8600	15.1000	14.8600	15.1000	+2.512%	27,782	-0.662%
2023-07-20	14.7700	14.8200	14.7200	14.7300	-0.136%	4,077	+1.833%
2023-07-19	14.7500	14.7500	14.7500	14.7500	+0.204%	100	+1.695%
2023-07-18	14.7000	14.8300	14.7000	14.7200	+0.068%	8,310	+1.902%
2023-07-17	14.7300	14.7300	14.7000	14.7100	-0.136%	1,873	+1.971%
2023-07-14	14.7200	14.7300	14.7000	14.7300	+0.204%	5,840	+1.833%
2023-07-13	14.8100	14.8100	14.7000	14.7000	-0.676%	3,100	+2.041%
2023-07-12	15.0000	15.0000	14.8000	14.8000	-0.337%	1,595	+1.351%
2023-07-11	14.7800	14.8500	14.7500	14.8500	+0.338%	1,850	+1.010%
2023-07-10	14.8000	14.8100	14.8000	14.8000	-0.337%	4,175	+1.351%
2023-07-07	14.7000	14.8500	14.7000	14.8500	+0.678%	300	+1.010%
2023-07-05	14.7700	14.7700	14.7500	14.7500	0.000%	1,277	+1.695%
2023-07-04	14.8900	14.8900	14.7500	14.7500	-0.606%	400	+1.695%
2023-06-30	14.6000	14.8400	14.6000	14.8400	+0.610%	4,771	+1.078%
2023-06-29	14.5400	14.7500	14.5000	14.7500	+1.166%	26,959	+1.695%
2023-06-28	14.4500	14.5800	14.4500	14.5800	+0.552%	4,800	+2.881%
2023-06-27	14.5000	14.5200	14.5000	14.5000	0.000%	1,210	+3.448%
2023-06-26	14.5900	14.6000	14.5000	14.5000	-0.275%	1,600	+3.448%
2023-06-23	14.5400	14.5400	14.5400	14.5400	+2.178%	2,900	+3.164%
2023-06-22	14.2300	14.2300	14.2300	14.2300	-2.601%	1,400	+5.411%
2023-06-21	14.7000	14.7000	14.5900	14.6100	+0.759%	3,800	+2.669%
2023-06-20	14.7500	14.7500	14.5000	14.5000	-1.024%	1,380	+3.448%
2023-06-19	14.7400	14.7400	14.6500	14.6500	0.000%	5,582	+2.389%
2023-06-16	14.7500	14.7500	14.6500	14.6500	-0.678%	5,919	+2.389%
2023-06-15	14.7500	14.9400	14.7500	14.7500	-1.272%	4,560	+1.695%
2023-06-14	14.5000	14.9400	14.5000	14.9400	+1.357%	4,500	+0.402%
2023-06-13	14.7000	14.7400	14.4400	14.7400	+0.546%	40,688	+1.764%
2023-06-12	14.6000	14.6600	14.6000	14.6600	+1.735%	2,075	+2.319%
2023-06-09	14.5750	14.6800	14.4100	14.4100	+1.123%	3,156	+4.094%
2023-06-08	14.2500	14.2500	14.1500	14.2500	+0.352%	2,900	+5.263%
2023-06-07	14.1500	14.2000	14.0300	14.2000	+0.353%	2,800	+5.634%
2023-06-06	14.6700	14.6700	14.1500	14.1500	-0.562%	4,692	+6.007%
2023-06-05	14.5000	14.5000	14.2300	14.2300	+0.565%	2,080	+5.411%
2023-06-02	14.0000	14.1500	14.0000	14.1500	+1.288%	4,722	+6.007%
2023-06-01	14.0200	14.0400	13.9700	13.9700	-0.214%	2,403	+7.373%
2023-05-31	14.1900	14.1900	14.0000	14.0000	-0.356%	6,341	+7.143%
2023-05-30	14.1100	14.3550	13.9800	14.0500	-0.707%	8,400	+6.762%
2023-05-29	14.2100	14.3900	14.1500	14.1500	-0.771%	3,500	+6.007%
2023-05-26	14.4200	14.4200	14.2600	14.2600	-1.315%	6,467	+5.189%
2023-05-25	14.4250	14.4600	14.4250	14.4500	-0.824%	2,900	+3.806%
2023-05-24	14.4700	14.5700	14.4400	14.5700	+0.483%	1,177	+2.951%
2023-05-23	14.3600	14.9900	14.3600	14.5000	+0.625%	1,913	+3.448%
2023-05-19	14.4600	14.5000	14.4100	14.4100	-0.346%	4,475	+4.094%
2023-05-18	14.5400	14.5400	14.4600	14.4600	-2.626%	3,500	+3.734%
2023-05-17	14.8500	14.8500	14.8500	14.8500	-0.269%	200	+1.010%
2023-05-16	14.7500	14.8900	14.5500	14.8900	-0.067%	2,440	+0.739%
2023-05-15	14.5300	14.9800	14.5300	14.9000	+1.085%	3,800	+0.671%
2023-05-12	14.4700	14.7400	14.4700	14.7400	+1.306%	600	+1.764%
2023-05-11	14.5500	14.6000	14.4200	14.5500	-0.069%	5,200	+3.093%
2023-05-10	14.9500	14.9500	14.4300	14.5600	+0.206%	11,600	+3.022%
2023-05-09	14.9500	14.9500	14.4500	14.5300	-2.483%	10,275	+3.235%
2023-05-08	14.7500	14.9100	14.7000	14.9000	+1.637%	7,750	+0.671%
2023-05-05	14.5000	14.6600	14.4600	14.6600	+0.068%	7,000	+2.319%
2023-05-04	14.4900	14.6500	14.4900	14.6500	-0.880%	700	+2.389%
2023-05-03	14.8000	14.8000	14.1200	14.7800	-1.598%	6,398	+1.488%
2023-05-02	15.3000	15.3000	15.0200	15.0200	-0.858%	2,892	-0.133%
2023-05-01	15.4000	15.4000	15.1500	15.1500	-0.066%	4,094	-0.990%
2023-04-28	15.5900	15.5900	15.1200	15.1600	+0.198%	2,000	-1.055%
2023-04-27	15.4400	15.4400	15.1000	15.1300	-1.625%	5,042	-0.859%
2023-04-26	15.6300	15.6300	15.0600	15.3800	-0.259%	4,058	-2.471%
2023-04-25	16.1000	16.1500	15.4200	15.4200	-3.565%	6,600	-2.724%
2023-04-24	16.3400	16.3400	15.9900	15.9900	-2.142%	2,998	-6.191%
2023-04-21	16.1700	16.3400	16.0000	16.3400	+1.428%	13,530	-8.201%
2023-04-19	16.3500	16.3500	16.0500	16.1100	-1.408%	14,470	-6.890%
2023-04-18	16.7200	17.0000	16.3400	16.3400	-2.796%	6,800	-8.201%
2023-04-17	17.0600	17.1000	16.8100	16.8100	-1.176%	2,372	-10.767%
2023-04-14	16.5000	17.0100	16.5000	17.0100	+2.904%	2,600	-11.817%
2023-04-13	15.8200	16.5300	15.8200	16.5300	+4.620%	3,080	-9.256%
2023-04-12	15.3600	16.7400	15.3600	15.8000	+4.636%	29,256	-5.063%
2023-04-11	14.6100	15.1100	14.6000	15.1000	+5.226%	5,115	-0.662%
2023-04-10	14.3100	14.3500	14.1000	14.3500	+1.773%	9,336	+4.530%
2023-04-06	13.9900	15.0000	13.8400	14.1000	+0.786%	13,390	+6.383%
2023-04-05	14.7200	14.7200	13.9700	13.9900	-5.153%	20,612	+7.219%
2023-04-04	15.1900	15.2000	14.7400	14.7500	-3.279%	20,377	+1.695%
2023-04-03	15.2000	15.3200	15.2000	15.2500	-0.131%	11,203	-1.639%
2023-03-31	15.9800	15.9900	15.1900	15.2700	-3.720%	7,339	-1.768%
2023-03-30	16.1000	16.2500	15.7400	15.8600	-2.280%	18,307	-5.422%
2023-03-29	16.5100	16.5100	16.0600	16.2300	-2.814%	11,125	-7.579%
2023-03-28	17.5000	17.5000	16.7000	16.7000	-4.298%	19,850	-10.180%
2023-03-27	17.5500	17.5500	17.3500	17.4500	-0.172%	12,100	-14.040%
2023-03-24	17.7500	17.8200	17.3900	17.4800	-1.798%	14,355	-14.188%
2023-03-23	17.7500	17.8000	17.7500	17.8000	0.000%	8,100	-15.730%
2023-03-22	18.0000	18.0000	17.7500	17.8000	-0.836%	13,749	-15.730%
2023-03-21	18.0000	18.0500	17.9000	17.9500	-0.333%	8,370	-16.435%
2023-03-20	18.3800	18.3800	17.9900	18.0100	-0.166%	2,407	-16.713%
2023-03-17	18.1400	18.1900	18.0000	18.0400	-0.606%	7,524	-16.851%
2023-03-16	18.0000	18.1500	18.0000	18.1500	+0.833%	5,309	-17.355%
2023-03-15	18.6800	18.6800	17.6700	18.0000	-4.000%	3,054	-16.667%
2023-03-14	19.0000	19.0000	18.7000	18.7500	-1.264%	8,202	-20.000%
2023-03-13	19.0100	19.0100	18.6800	18.9900	-1.759%	4,400	-21.011%
2023-03-10	19.4000	19.4000	19.2300	19.3300	-0.361%	13,586	-22.400%
2023-03-09	19.4400	19.4400	19.2600	19.4000	+0.155%	2,603	-22.680%
2023-03-08	19.5000	19.5000	19.3700	19.3700	-0.462%	11,929	-22.561%
2023-03-07	19.7900	19.7900	19.4600	19.4600	-0.714%	5,840	-22.919%
2023-03-06	19.8500	19.8500	19.6000	19.6000	-1.508%	8,875	-23.469%
2023-03-03	20.1900	20.1900	19.8100	19.9000	+0.505%	1,100	-24.623%
2023-03-02	19.8600	19.8600	19.8000	19.8000	-0.302%	2,000	-24.242%
2023-03-01	19.9100	19.9900	19.8500	19.8600	0.000%	1,700	-24.471%
2023-02-28	19.9000	19.9800	19.8500	19.8600	-0.201%	2,673	-24.471%
2023-02-27	19.9900	20.1600	19.8000	19.9000	+0.353%	4,458	-24.623%
2023-02-24	20.0500	20.0500	19.8300	19.8300	-0.850%	11,700	-24.357%
2023-02-23	20.2500	20.2500	20.0000	20.0000	-0.150%	3,648	-25.000%
2023-02-22	20.0200	20.0300	19.9600	20.0300	-0.348%	11,884	-25.112%
2023-02-21	20.3500	20.5000	20.0100	20.1000	-0.593%	6,767	-25.373%
2023-02-17	20.5300	20.5300	20.2100	20.2200	-0.688%	9,982	-25.816%
2023-02-16	20.4400	20.4500	20.3600	20.3600	-0.196%	2,900	-26.326%
2023-02-15	20.5700	20.7000	20.4000	20.4000	-0.293%	1,800	-26.471%
2023-02-14	20.4200	20.6000	20.4000	20.4600	+0.196%	1,100	-26.686%
2023-02-13	20.5200	20.5200	20.4200	20.4200	-1.114%	2,700	-26.543%
2023-02-10	21.0000	21.0000	20.6500	20.6500	-1.196%	6,303	-27.361%
2023-02-09	20.9000	20.9000	20.9000	20.9000	-0.476%	42,000	-28.230%
2023-02-08	21.0000	21.0000	21.0000	21.0000	0.000%	3,500	-28.571%
2023-02-07	20.8500	21.0100	20.8500	21.0000	+0.719%	8,800	-28.571%
2023-02-06	20.8400	20.8500	20.8400	20.8500	+0.822%	2,100	-28.058%
2023-02-03	20.6800	20.7500	20.6800	20.6800	0.000%	4,500	-27.466%
2023-02-02	20.6100	20.7500	20.6100	20.6800	+0.633%	8,112	-27.466%
2023-02-01	20.5900	20.5900	20.5500	20.5500	-0.243%	3,434	-27.007%
2023-01-31	20.4000	20.6000	20.3000	20.6000	+1.079%	2,691	-27.184%
2023-01-30	20.2100	20.3800	20.2100	20.3800	+0.891%	1,100	-26.398%
2023-01-27	20.2500	20.2500	20.0800	20.2000	+0.698%	5,535	-25.743%
2023-01-25	20.2100	20.2100	20.0600	20.0600	-0.987%	3,790	-25.224%
2023-01-24	20.6300	20.6800	20.2600	20.2600	-0.929%	2,800	-25.962%
2023-01-23	20.5000	20.5000	20.1500	20.4500	+0.988%	6,273	-26.650%
2023-01-20	20.4500	20.4500	20.2500	20.2500	-0.978%	6,400	-25.926%

.dark-mode .Rm7BpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rm7BpL{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-GBROOKFIELD OFFICE PROPERTIES INC PFD GGstock TSE

BPO-G
BROOKFIELD OFFICE PROPERTIES INC PFD GG
stock TSE