Dark

BPO-I
BROOKFIELD OFFICE PROPERTIES PFD SER II
stock TSE

Inactive

Aug 2, 2024

14.18CAD-1.047%(-0.15)8,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.3400	14.3500	14.0500	14.1800	-1.047%	8,703	0.000%
2024-08-01	14.3700	14.4000	14.3300	14.3300	-1.036%	4,552	-1.047%
2024-07-31	14.4000	14.4800	14.4000	14.4800	+0.625%	27,730	-2.072%
2024-07-30	14.4000	14.4000	14.3300	14.3900	+0.349%	16,986	-1.459%
2024-07-29	14.3300	14.5000	14.3300	14.3400	-0.209%	6,569	-1.116%
2024-07-26	14.4800	14.4800	14.3400	14.3700	-0.208%	2,942	-1.322%
2024-07-25	14.3900	14.4000	14.3900	14.4000	-0.346%	4,400	-1.528%
2024-07-24	14.2500	14.4600	14.2500	14.4500	-0.687%	1,000	-1.869%
2024-07-23	14.2000	14.5500	14.2000	14.5500	+1.891%	4,793	-2.543%
2024-07-22	14.1200	14.2800	14.1200	14.2800	+1.277%	25,215	-0.700%
2024-07-19	14.1000	14.1000	14.1000	14.1000	0.000%	1,700	+0.567%
2024-07-18	13.9900	14.1000	13.9900	14.1000	+1.003%	2,700	+0.567%
2024-07-17	13.9600	14.0000	13.9600	13.9600	0.000%	2,468	+1.576%
2024-07-16	13.9500	14.0000	13.9500	13.9600	-0.286%	9,867	+1.576%
2024-07-15	14.0000	14.0000	14.0000	14.0000	+0.647%	2,200	+1.286%
2024-07-12	14.0100	14.0100	13.9000	13.9100	-0.855%	10,600	+1.941%
2024-07-11	13.9400	14.0300	13.9400	14.0300	+1.667%	3,469	+1.069%
2024-07-10	13.9000	13.9000	13.8000	13.8000	-1.075%	2,665	+2.754%
2024-07-09	14.2000	14.2000	13.9500	13.9500	-0.994%	2,314	+1.649%
2024-07-08	13.9800	14.0900	13.9800	14.0900	+2.028%	1,544	+0.639%
2024-07-05	13.9000	13.9300	13.8000	13.8100	+0.290%	1,300	+2.679%
2024-07-04	13.7700	13.7700	13.7700	13.7700	+0.511%	200	+2.977%
2024-07-03	13.8000	13.8000	13.7000	13.7000	+0.219%	1,008	+3.504%
2024-07-02	13.6700	13.9800	13.6500	13.6700	-0.654%	3,584	+3.731%
2024-06-28	13.9800	13.9800	13.7600	13.7600	-1.503%	300	+3.052%
2024-06-27	13.9700	13.9700	13.9700	13.9700	+1.452%	221	+1.503%
2024-06-26	13.5400	13.7700	13.5000	13.7700	+1.624%	2,900	+2.977%
2024-06-25	13.3300	13.6400	13.3300	13.5500	0.000%	2,400	+4.649%
2024-06-24	13.2500	13.5500	13.2500	13.5500	+3.673%	1,400	+4.649%
2024-06-21	13.2100	13.2600	13.0700	13.0700	-2.024%	3,030	+8.493%
2024-06-20	13.0000	13.3500	13.0000	13.3400	+3.813%	6,479	+6.297%
2024-06-19	13.5800	13.5800	12.8500	12.8500	-4.176%	9,450	+10.350%
2024-06-18	13.5500	13.5500	13.4000	13.4100	-0.223%	1,872	+5.742%
2024-06-17	14.3700	14.3700	13.4400	13.4400	-2.960%	10,170	+5.506%
2024-06-14	14.4000	14.4000	13.8500	13.8500	-4.152%	800	+2.383%
2024-06-13	14.3200	14.4500	14.2000	14.4500	+0.697%	7,200	-1.869%
2024-06-12	14.6000	14.6000	14.3100	14.3500	-1.712%	4,600	-1.185%
2024-06-11	14.6000	14.6000	14.6000	14.6000	+2.098%	700	-2.877%
2024-06-10	14.3000	14.3000	14.3000	14.3000	-0.625%	2,000	-0.839%
2024-06-07	14.5600	14.5600	14.3900	14.3900	-1.975%	4,100	-1.459%
2024-06-06	14.7000	14.7000	14.6800	14.6800	-0.136%	3,334	-3.406%
2024-06-05	14.6000	14.7000	14.6000	14.7000	+0.273%	5,500	-3.537%
2024-06-03	14.6000	14.6600	14.6000	14.6600	+0.756%	200	-3.274%
2024-05-31	14.6000	14.6000	14.5500	14.5500	-0.206%	1,200	-2.543%
2024-05-29	14.5500	14.5900	14.5500	14.5800	-1.085%	10,900	-2.743%
2024-05-28	14.7500	14.7500	14.7400	14.7400	-2.513%	800	-3.799%
2024-05-27	14.7000	15.1200	14.7000	15.1200	+2.927%	5,265	-6.217%
2024-05-24	14.6900	14.6900	14.6900	14.6900	+0.342%	400	-3.472%
2024-05-23	14.3000	14.6600	14.3000	14.6400	+1.667%	2,497	-3.142%
2024-05-22	14.4100	14.4900	14.3500	14.4000	+0.699%	3,200	-1.528%
2024-05-21	14.2300	14.3000	14.2200	14.3000	0.000%	1,400	-0.839%
2024-05-17	14.3800	14.3900	14.3000	14.3000	-0.625%	1,600	-0.839%
2024-05-16	14.3500	14.3900	14.3500	14.3900	+1.338%	500	-1.459%
2024-05-15	14.2100	14.2100	14.2000	14.2000	+0.212%	1,600	-0.141%
2024-05-14	14.3800	14.3800	14.1200	14.1700	-1.185%	5,400	+0.071%
2024-05-13	14.0000	14.3400	14.0000	14.3400	+0.070%	102,600	-1.116%
2024-05-10	14.1600	14.3300	14.1500	14.3300	+2.284%	4,885	-1.047%
2024-05-09	14.2700	14.3300	14.0100	14.0100	-0.071%	1,100	+1.213%
2024-05-08	14.0600	14.0600	14.0200	14.0200	-1.128%	1,800	+1.141%
2024-05-07	14.2500	14.3800	14.1500	14.1800	-0.491%	1,400	0.000%
2024-05-06	14.3900	14.3900	14.2500	14.2500	0.000%	640	-0.491%
2024-05-02	14.0500	14.2500	14.0500	14.2500	+1.931%	2,700	-0.491%
2024-05-01	13.8400	13.9800	13.8400	13.9800	+0.720%	4,450	+1.431%
2024-04-30	13.8300	13.9000	13.8000	13.8800	-1.490%	8,000	+2.161%
2024-04-29	14.0900	14.0900	14.0900	14.0900	+1.733%	300	+0.639%
2024-04-26	13.9100	13.9100	13.8500	13.8500	-0.788%	1,683	+2.383%
2024-04-24	13.4700	14.1500	13.4700	13.9600	+3.792%	1,574	+1.576%
2024-04-23	13.4500	13.4500	13.4500	13.4500	-3.929%	700	+5.428%
2024-04-22	14.0100	14.0100	14.0000	14.0000	-1.200%	4,050	+1.286%
2024-04-19	14.1100	14.1700	14.1100	14.1700	-2.073%	1,500	+0.071%
2024-04-18	14.6400	14.6400	14.2000	14.4700	+0.138%	400	-2.004%
2024-04-16	14.4600	14.4600	14.4200	14.4500	-1.027%	17,700	-1.869%
2024-04-15	14.5500	14.6600	14.5500	14.6000	-0.341%	4,200	-2.877%
2024-04-12	14.7000	14.7000	14.6500	14.6500	-0.340%	4,078	-3.208%
2024-04-11	14.7000	14.7000	14.7000	14.7000	-0.339%	600	-3.537%
2024-04-10	14.7000	14.7700	14.7000	14.7500	+1.027%	27,100	-3.864%
2024-04-08	14.5900	14.6000	14.5600	14.6000	0.000%	2,450	-2.877%
2024-04-04	14.5600	14.7000	14.5600	14.6000	+0.275%	2,343	-2.877%
2024-04-03	14.5600	14.6000	14.5600	14.5600	-0.885%	5,050	-2.610%
2024-04-02	14.6000	14.7500	14.6000	14.6900	+0.616%	2,100	-3.472%
2024-04-01	14.7000	14.7000	14.6000	14.6000	+0.690%	1,421	-2.877%
2024-03-28	14.6000	14.6000	14.4000	14.5000	+0.277%	4,500	-2.207%
2024-03-27	14.4200	14.4600	14.4000	14.4600	+0.277%	2,780	-1.936%
2024-03-26	14.4000	14.4200	14.4000	14.4200	+0.488%	1,448	-1.664%
2024-03-22	14.3600	14.3600	14.3500	14.3500	+0.420%	1,300	-1.185%
2024-03-21	14.3500	14.4000	14.2900	14.2900	-0.349%	2,375	-0.770%
2024-03-20	14.2000	14.3400	14.0700	14.3400	+0.280%	2,300	-1.116%
2024-03-19	14.3000	14.3000	14.3000	14.3000	+0.351%	1,100	-0.839%
2024-03-15	14.2500	14.2500	14.1500	14.2500	0.000%	2,200	-0.491%
2024-03-14	14.4000	14.4000	14.2500	14.2500	-3.324%	4,438	-0.491%
2024-03-13	14.4000	14.7400	14.4000	14.7400	+2.361%	2,800	-3.799%
2024-03-12	14.4000	14.4500	14.3000	14.4000	+0.699%	5,476	-1.528%
2024-03-11	13.9500	14.3300	13.9500	14.3000	+4.000%	6,700	-0.839%
2024-03-07	13.7000	13.7500	13.7000	13.7500	0.000%	800	+3.127%
2024-03-06	13.3800	13.7500	13.3800	13.7500	+1.476%	7,680	+3.127%
2024-03-04	13.4200	13.6400	13.4000	13.5500	-0.587%	1,000	+4.649%
2024-03-01	13.6300	13.6300	13.6300	13.6300	+0.963%	100	+4.035%
2024-02-29	13.3000	13.5000	13.3000	13.5000	+1.124%	13,044	+5.037%
2024-02-28	13.3100	13.3500	13.2500	13.3500	+0.376%	3,800	+6.217%
2024-02-27	13.3700	13.3700	13.3000	13.3000	+0.151%	4,045	+6.617%
2024-02-26	13.2200	13.3400	13.2200	13.2800	+0.151%	1,150	+6.777%
2024-02-23	13.3000	13.3000	13.2600	13.2600	-0.301%	1,679	+6.938%
2024-02-22	13.3900	13.3900	13.3000	13.3000	+0.226%	967	+6.617%
2024-02-21	13.1000	13.2700	13.1000	13.2700	+1.298%	4,078	+6.858%
2024-02-20	13.1000	13.1500	13.1000	13.1000	+0.383%	4,819	+8.244%
2024-02-16	13.0500	13.0500	13.0300	13.0500	+0.385%	2,444	+8.659%
2024-02-15	13.0500	13.0500	13.0000	13.0000	0.000%	1,735	+9.077%
2024-02-14	12.9400	13.0000	12.9000	13.0000	+0.386%	2,975	+9.077%
2024-02-13	13.1500	13.1500	12.9500	12.9500	-1.446%	1,444	+9.498%
2024-02-12	12.9600	13.1400	12.9500	13.1400	+2.257%	800	+7.915%
2024-02-09	12.9600	12.9600	12.8000	12.8500	-0.849%	3,772	+10.350%
2024-02-08	13.1000	13.1000	12.9500	12.9600	-0.766%	2,439	+9.414%
2024-02-07	13.0000	13.1900	12.9500	13.0600	+0.849%	3,661	+8.576%
2024-02-06	13.0800	13.0900	12.9500	12.9500	0.000%	6,604	+9.498%
2024-02-05	13.2400	13.3900	12.9500	12.9500	-3.358%	8,468	+9.498%
2024-02-02	13.4000	13.4000	13.2100	13.4000	+0.075%	2,166	+5.821%
2024-02-01	13.1600	13.3900	13.1500	13.3900	+2.214%	2,744	+5.900%
2024-01-31	13.3100	13.3100	13.1000	13.1000	-1.132%	5,147	+8.244%
2024-01-30	13.0000	13.4000	13.0000	13.2500	+1.923%	15,145	+7.019%
2024-01-29	12.5700	13.1000	12.5700	13.0000	+2.362%	4,270	+9.077%
2024-01-26	12.3600	12.7000	12.3500	12.7000	+2.834%	10,727	+11.654%
2024-01-25	12.0600	12.3900	12.0600	12.3500	+2.405%	12,824	+14.818%
2024-01-24	11.9000	12.2400	11.8000	12.0600	+1.515%	21,627	+17.579%
2024-01-23	11.6500	12.0000	11.5400	11.8800	+4.577%	10,845	+19.360%
2024-01-22	11.1000	11.4600	11.0500	11.3600	+6.168%	6,185	+24.824%
2024-01-19	10.6400	10.8300	10.5800	10.7000	+0.564%	394,412	+32.523%
2024-01-18	11.0000	11.0000	10.5000	10.6400	-3.273%	15,703	+33.271%
2024-01-17	11.1500	11.1900	10.8600	11.0000	-1.345%	17,301	+28.909%
2024-01-16	10.9800	11.1500	10.9400	11.1500	+3.050%	8,470	+27.175%
2024-01-15	10.8600	10.9900	10.8200	10.8200	-0.460%	7,744	+31.054%
2024-01-12	10.7700	11.0700	10.7500	10.8700	+1.116%	43,523	+30.451%
2024-01-11	10.8000	10.9600	10.7000	10.7500	+1.224%	10,900	+31.907%
2024-01-10	10.5800	11.1100	10.4800	10.6200	+2.708%	39,250	+33.522%
2024-01-09	10.2900	10.3500	10.2500	10.3400	+0.486%	6,300	+37.137%
2024-01-08	10.5100	10.5100	10.2300	10.2900	-3.380%	700	+37.804%
2024-01-05	10.7000	10.7400	10.6400	10.6500	0.000%	2,156	+33.146%
2024-01-04	10.5700	10.6600	10.5700	10.6500	+0.472%	2,200	+33.146%
2024-01-03	10.4000	10.6000	10.4000	10.6000	+3.415%	1,572	+33.774%
2024-01-02	10.2000	10.2500	10.2000	10.2500	+0.787%	5,816	+38.341%
2023-12-29	9.9900	10.2000	9.9900	10.1700	+0.494%	3,649	+39.430%
2023-12-28	10.1300	10.2100	10.1000	10.1200	+0.897%	15,494	+40.119%
2023-12-27	10.1000	10.1300	9.9500	10.0300	-2.146%	32,452	+41.376%
2023-12-22	10.7500	10.7500	10.2500	10.2500	-4.651%	19,348	+38.341%
2023-12-21	11.2200	11.4500	10.3500	10.7500	-4.699%	28,862	+31.907%
2023-12-20	11.8500	11.8500	11.2800	11.2800	-2.675%	22,909	+25.709%
2023-12-19	11.8000	11.8000	11.5900	11.5900	-1.780%	8,586	+22.347%
2023-12-18	12.0300	12.0300	11.7300	11.8000	+0.855%	6,168	+20.169%
2023-12-15	11.8000	11.8000	11.5500	11.7000	-2.174%	17,922	+21.197%
2023-12-14	11.5400	11.9600	11.5400	11.9600	+0.168%	5,232	+18.562%
2023-12-13	11.7900	11.9400	11.6200	11.9400	+1.877%	24,909	+18.760%
2023-12-12	11.8800	11.9500	11.6000	11.7200	-2.698%	10,510	+20.990%
2023-12-08	12.2500	12.2500	12.0100	12.0450	-0.537%	6,374	+17.725%
2023-12-07	12.1000	12.2500	11.9900	12.1100	+0.833%	9,450	+17.093%
2023-12-06	12.1000	12.2500	11.9000	12.0100	-0.415%	10,593	+18.068%
2023-12-05	11.9900	12.1400	11.8500	12.0600	+1.944%	4,953	+17.579%
2023-12-04	11.7100	12.0100	11.7100	11.8300	+0.169%	7,756	+19.865%
2023-12-01	11.7000	11.8300	11.6000	11.8100	+0.854%	4,982	+20.068%
2023-11-30	11.6100	11.9000	11.6000	11.7100	+0.948%	11,137	+21.093%
2023-11-29	11.2800	11.6100	11.2800	11.6000	+2.746%	10,172	+22.241%
2023-11-28	11.3000	11.3500	11.2800	11.2900	-0.965%	1,487	+25.598%
2023-11-27	11.1600	11.5000	11.1600	11.4000	+2.059%	8,742	+24.386%
2023-11-24	11.0000	11.3900	11.0000	11.1700	+1.545%	10,080	+26.947%
2023-11-23	11.4400	11.4400	10.9000	11.0000	-3.846%	10,904	+28.909%
2023-11-22	10.7000	11.4400	10.7000	11.4400	+6.419%	13,404	+23.951%
2023-11-21	10.5100	10.7600	10.5100	10.7500	+0.750%	3,648	+31.907%
2023-11-20	10.3800	10.6700	10.3800	10.6700	+2.498%	19,100	+32.896%
2023-11-17	10.4000	10.4800	10.3700	10.4100	+0.483%	2,800	+36.215%
2023-11-16	10.6200	10.6200	10.3500	10.3600	-1.987%	7,030	+36.873%
2023-11-15	10.5400	10.6400	10.4500	10.5700	+2.224%	7,696	+34.153%
2023-11-14	10.2600	10.3400	10.2500	10.3400	+2.681%	8,726	+37.137%
2023-11-13	10.1700	10.1700	10.0700	10.0700	-1.275%	2,969	+40.814%
2023-11-10	10.3000	10.3000	10.1300	10.2000	-1.734%	11,422	+39.020%
2023-11-09	10.3600	10.3800	10.3000	10.3800	+0.290%	7,357	+36.609%
2023-11-08	10.3500	10.3500	10.3300	10.3500	-0.862%	1,058	+37.005%
2023-11-07	10.3200	10.4500	10.3200	10.4400	-0.571%	4,000	+35.824%
2023-11-06	10.5900	10.6400	10.4100	10.5000	-2.688%	8,030	+35.048%
2023-11-03	9.7000	10.7900	9.7000	10.7900	+11.237%	8,100	+31.418%
2023-11-02	9.9000	9.9000	9.7000	9.7000	+1.042%	2,700	+46.186%
2023-11-01	9.5500	9.7500	9.5500	9.6000	-3.421%	20,350	+47.708%
2023-10-31	9.2500	9.9400	9.0800	9.9400	+9.471%	9,925	+42.656%
2023-10-30	9.2600	9.2600	9.0800	9.0800	-1.838%	9,300	+56.167%
2023-10-27	9.5000	9.5000	9.2500	9.2500	-2.632%	31,630	+53.297%
2023-10-26	9.7500	9.7500	9.2900	9.5000	-2.564%	15,511	+49.263%
2023-10-25	10.1500	10.2200	9.3000	9.7500	-7.583%	19,713	+45.436%
2023-10-24	10.9700	11.0000	10.5300	10.5500	-4.091%	24,600	+34.408%
2023-10-23	11.2100	11.2100	10.9000	11.0000	-1.786%	7,410	+28.909%
2023-10-20	11.1200	11.2500	11.1200	11.2000	+0.448%	6,398	+26.607%
2023-10-19	11.1950	11.1950	11.1500	11.1500	-0.446%	201	+27.175%
2023-10-18	11.1200	11.2000	11.1200	11.2000	+0.719%	5,399	+26.607%
2023-10-17	11.1600	11.2300	11.0000	11.1200	-0.358%	15,413	+27.518%
2023-10-16	11.2000	11.2000	11.1600	11.1600	-0.446%	4,600	+27.061%
2023-10-13	11.2000	11.2100	11.1500	11.2100	-1.233%	4,912	+26.494%
2023-10-12	11.1800	11.3500	11.1700	11.3500	-0.351%	6,200	+24.934%
2023-10-11	11.1900	11.3900	11.1600	11.3900	+0.796%	6,860	+24.495%
2023-10-10	11.1600	11.3100	11.1600	11.3000	+0.266%	4,565	+25.487%
2023-10-06	11.2500	11.2700	11.1100	11.2700	-0.705%	2,283	+25.821%
2023-10-05	11.4500	11.4800	11.3500	11.3500	-0.613%	8,996	+24.934%
2023-10-04	11.5300	11.5300	11.3500	11.4200	-0.175%	900	+24.168%
2023-10-03	11.7900	11.7900	11.4400	11.4400	-3.051%	7,247	+23.951%
2023-10-02	11.7900	11.8100	11.7900	11.8000	+0.683%	2,314	+20.169%
2023-09-29	12.0500	12.0500	11.7200	11.7200	-1.760%	5,328	+20.990%
2023-09-28	11.9400	11.9400	11.9200	11.9300	-0.666%	1,800	+18.860%
2023-09-27	11.9300	12.3800	11.9300	12.0100	+0.334%	102,166	+18.068%
2023-09-26	11.9200	12.0000	11.9000	11.9700	+0.927%	3,329	+18.463%
2023-09-25	12.1200	12.1200	11.8600	11.8600	-2.145%	5,425	+19.562%
2023-09-22	12.2100	12.2100	12.1200	12.1200	-0.082%	3,100	+16.997%
2023-09-21	12.1100	12.1300	12.1100	12.1300	-0.329%	700	+16.900%
2023-09-20	12.2600	12.2600	12.1000	12.1700	-0.653%	6,430	+16.516%
2023-09-19	12.3100	12.3100	12.2000	12.2500	-2.000%	7,300	+15.755%
2023-09-18	12.6900	12.6900	12.5000	12.5000	-3.698%	8,510	+13.440%
2023-09-15	12.7800	12.9800	12.7800	12.9800	+1.090%	700	+9.245%
2023-09-14	12.9400	13.0000	12.8000	12.8400	-3.386%	7,357	+10.436%
2023-09-13	13.0200	13.2900	13.0200	13.2900	+1.373%	8,846	+6.697%
2023-09-12	13.0500	13.1800	13.0000	13.1100	+0.537%	6,900	+8.162%
2023-09-11	13.1500	13.2200	13.0100	13.0400	-0.837%	9,100	+8.742%
2023-09-08	13.2000	13.2000	13.1500	13.1500	-1.053%	1,465	+7.833%
2023-09-07	13.3000	13.3400	13.2500	13.2900	-0.075%	5,708	+6.697%
2023-09-06	13.2700	13.3500	13.2500	13.3000	+0.226%	6,145	+6.617%
2023-09-05	13.2500	13.3000	13.2500	13.2700	+0.151%	13,400	+6.858%
2023-09-01	13.2600	13.2800	13.2500	13.2500	0.000%	6,648	+7.019%
2023-08-31	13.2500	13.2500	13.2500	13.2500	+0.379%	1,500	+7.019%
2023-08-30	13.3000	13.3000	13.2000	13.2000	-0.377%	8,200	+7.424%
2023-08-29	13.3100	13.3400	13.2500	13.2500	-1.119%	7,000	+7.019%
2023-08-28	13.3000	13.4000	13.3000	13.4000	+0.525%	7,900	+5.821%
2023-08-25	13.3700	13.3700	13.3300	13.3300	+0.075%	3,800	+6.377%
2023-08-24	13.4900	13.4900	13.3200	13.3200	+0.150%	2,334	+6.456%
2023-08-23	13.4500	13.4600	13.3000	13.3000	-2.564%	5,979	+6.617%
2023-08-22	13.7600	13.7600	13.6500	13.6500	-0.871%	1,900	+3.883%
2023-08-21	13.7500	13.8500	13.7000	13.7700	+0.145%	5,856	+2.977%
2023-08-18	13.7600	13.7800	13.7000	13.7500	0.000%	6,600	+3.127%
2023-08-17	13.8100	13.9800	13.7500	13.7500	-0.362%	9,522	+3.127%
2023-08-16	13.8000	13.8200	13.8000	13.8000	-0.072%	7,700	+2.754%
2023-08-15	13.9200	13.9200	13.8100	13.8100	-1.004%	2,818	+2.679%
2023-08-14	13.9500	13.9600	13.9000	13.9500	+1.455%	2,731	+1.649%
2023-08-11	13.9900	14.0500	13.7500	13.7500	+0.512%	3,444	+3.127%
2023-08-10	13.7600	13.7700	13.6800	13.6800	-0.509%	2,701	+3.655%
2023-08-09	13.7000	13.7500	13.6500	13.7500	+0.659%	10,400	+3.127%
2023-08-08	13.6700	13.7500	13.6600	13.6600	-0.365%	3,300	+3.807%
2023-08-04	13.7100	13.7700	13.6700	13.7100	0.000%	6,550	+3.428%
2023-08-03	13.8500	13.8500	13.7100	13.7100	0.000%	12,000	+3.428%
2023-08-02	13.5600	13.7700	13.5600	13.7100	+1.330%	6,500	+3.428%
2023-08-01	13.9000	13.9000	13.5300	13.5300	-1.957%	15,186	+4.804%
2023-07-31	13.9000	14.0000	13.8000	13.8000	-1.429%	9,300	+2.754%
2023-07-28	13.8500	14.1000	13.8500	14.0000	-1.060%	35,009	+1.286%
2023-07-27	14.3000	14.3000	14.1400	14.1500	-1.049%	16,225	+0.212%
2023-07-26	14.4000	14.4000	14.2000	14.3000	-0.694%	6,580	-0.839%
2023-07-25	14.5800	14.5800	14.4000	14.4000	-0.690%	7,828	-1.528%
2023-07-24	14.6000	14.6000	14.5000	14.5000	-0.821%	800	-2.207%
2023-07-21	14.2700	14.6200	14.2300	14.6200	+3.249%	32,540	-3.010%
2023-07-20	14.2400	14.2400	14.1600	14.1600	-1.255%	897	+0.141%
2023-07-19	14.3000	14.3400	14.2900	14.3400	+0.280%	3,700	-1.116%
2023-07-18	14.2400	14.3500	14.2400	14.3000	+0.351%	4,399	-0.839%
2023-07-17	14.2000	14.3000	14.2000	14.2500	+0.211%	1,404	-0.491%
2023-07-14	14.2000	14.2500	14.2000	14.2200	-0.281%	4,700	-0.281%
2023-07-13	14.2200	14.2700	14.2000	14.2600	+0.493%	1,309	-0.561%
2023-07-12	14.3200	14.3200	14.1900	14.1900	-0.141%	3,487	-0.070%
2023-07-11	14.2500	14.2800	14.2100	14.2100	-0.351%	3,588	-0.211%
2023-07-10	14.1300	14.2600	14.1300	14.2600	+0.992%	900	-0.561%
2023-07-07	14.2100	14.3100	14.1200	14.1200	-0.563%	3,000	+0.425%
2023-07-06	14.2100	14.2100	14.2000	14.2000	0.000%	1,300	-0.141%
2023-07-05	14.2900	14.2900	14.2000	14.2000	-0.699%	5,450	-0.141%
2023-07-04	14.3150	14.3200	14.3000	14.3000	+0.070%	1,381	-0.839%
2023-06-30	14.3800	14.4000	14.2800	14.2900	+0.989%	3,506	-0.770%
2023-06-28	14.1500	14.1500	14.1500	14.1500	+0.999%	1,000	+0.212%
2023-06-27	14.1000	14.1500	14.0000	14.0100	-0.849%	7,050	+1.213%
2023-06-26	14.0100	14.1800	14.0000	14.1300	-0.423%	4,200	+0.354%
2023-06-23	14.1900	14.2000	14.1900	14.1900	-2.407%	8,600	-0.070%
2023-06-22	14.1900	14.7400	14.1900	14.5400	+2.467%	12,900	-2.476%
2023-06-21	14.3000	14.3000	14.1900	14.1900	0.000%	2,441	-0.070%
2023-06-20	14.2100	14.2600	14.1900	14.1900	-0.421%	6,900	-0.070%
2023-06-19	14.2500	14.2500	14.2500	14.2500	+0.423%	500	-0.491%
2023-06-16	14.2400	14.2600	14.1900	14.1900	-0.421%	5,671	-0.070%
2023-06-15	14.1500	14.2500	14.0500	14.2500	+0.352%	5,111	-0.491%
2023-06-14	13.9800	14.5000	13.9800	14.2000	-0.630%	8,900	-0.141%
2023-06-13	14.1000	14.2900	14.0900	14.2900	+2.071%	10,100	-0.770%
2023-06-12	14.0900	14.1500	14.0000	14.0000	-1.754%	5,979	+1.286%
2023-06-09	13.9800	14.2500	13.9500	14.2500	+3.636%	12,209	-0.491%
2023-06-08	13.6900	13.7500	13.6900	13.7500	+0.733%	942	+3.127%
2023-06-07	13.7400	13.7400	13.3500	13.6500	+2.247%	1,600	+3.883%
2023-06-06	13.7600	13.7600	13.3500	13.3500	-1.403%	5,278	+6.217%
2023-06-05	13.6000	13.6500	13.5200	13.5400	+0.296%	2,432	+4.727%
2023-06-02	13.5000	13.7000	13.4000	13.5000	0.000%	5,505	+5.037%
2023-06-01	13.5000	13.5000	13.5000	13.5000	+0.746%	1,000	+5.037%
2023-05-31	13.5100	13.5100	13.4000	13.4000	-0.741%	4,820	+5.821%
2023-05-30	13.4850	13.5000	13.4850	13.5000	+0.297%	300	+5.037%
2023-05-29	13.6000	13.6100	13.4600	13.4600	-1.752%	3,935	+5.349%
2023-05-26	14.0000	14.0000	13.7000	13.7000	-2.143%	5,937	+3.504%
2023-05-25	14.2000	14.2000	14.0000	14.0000	-1.408%	8,900	+1.286%
2023-05-24	14.2500	14.2500	14.2000	14.2000	+0.353%	1,100	-0.141%
2023-05-23	14.0000	14.3000	14.0000	14.1500	+1.071%	6,600	+0.212%
2023-05-19	14.0600	14.2000	14.0000	14.0000	-0.709%	3,790	+1.286%
2023-05-18	14.3700	14.3900	14.0200	14.1000	0.000%	3,800	+0.567%
2023-05-17	14.2100	14.2100	14.1000	14.1000	-0.704%	2,400	+0.567%
2023-05-16	14.3200	14.3200	14.2000	14.2000	-2.136%	1,803	-0.141%
2023-05-15	14.2400	14.5100	14.1500	14.5100	+2.183%	28,870	-2.274%
2023-05-12	13.8600	14.2000	13.7500	14.2000	+2.675%	21,536	-0.141%
2023-05-11	13.9200	13.9200	13.7500	13.8300	-0.647%	1,060	+2.531%
2023-05-10	13.7500	13.9600	13.6500	13.9200	+0.870%	4,400	+1.868%
2023-05-09	14.0000	14.0000	13.7500	13.8000	-1.429%	6,900	+2.754%
2023-05-08	14.1500	14.1500	14.0000	14.0000	-0.498%	3,200	+1.286%
2023-05-05	14.0300	14.2000	14.0000	14.0700	+0.142%	8,300	+0.782%
2023-05-04	14.2700	14.2700	14.0300	14.0500	-1.611%	5,650	+0.925%
2023-05-03	14.5400	14.5400	14.1600	14.2800	-1.721%	4,500	-0.700%
2023-05-02	14.6500	14.6600	14.5200	14.5300	-0.479%	3,367	-2.409%
2023-05-01	14.7600	14.7600	14.6000	14.6000	-1.750%	891	-2.877%
2023-04-28	14.9800	14.9800	14.8600	14.8600	-0.268%	1,071	-4.576%
2023-04-27	14.6100	14.9900	14.5000	14.9000	+2.617%	9,219	-4.832%
2023-04-26	14.9000	14.9000	14.5000	14.5200	-1.892%	5,966	-2.342%
2023-04-25	15.4500	15.7200	14.8000	14.8000	-3.583%	6,600	-4.189%
2023-04-24	15.4400	15.5000	15.2700	15.3500	-0.583%	3,700	-7.622%
2023-04-21	15.1500	15.4500	15.1000	15.4400	+1.914%	16,625	-8.161%
2023-04-20	15.1500	15.1600	15.1500	15.1500	+0.331%	11,415	-6.403%
2023-04-19	15.5900	15.5900	15.1000	15.1000	-4.430%	5,585	-6.093%
2023-04-18	16.0000	16.1000	15.7900	15.8000	-1.863%	2,100	-10.253%
2023-04-17	16.0000	16.1000	16.0000	16.1000	+1.004%	6,470	-11.925%
2023-04-14	15.7000	16.0000	15.2500	15.9400	+1.918%	6,628	-11.041%
2023-04-13	15.1900	15.6400	15.1900	15.6400	+2.962%	3,808	-9.335%
2023-04-12	14.8000	15.4400	14.6500	15.1900	+3.545%	21,934	-6.649%
2023-04-11	14.4700	14.6700	14.3500	14.6700	+5.540%	13,600	-3.340%
2023-04-10	13.4500	13.9000	13.4500	13.9000	+3.269%	11,547	+2.014%
2023-04-06	13.2000	13.5100	13.1000	13.4600	+1.970%	11,338	+5.349%
2023-04-05	14.0000	14.0000	13.2000	13.2000	-5.714%	17,886	+7.424%
2023-04-04	14.3100	14.3500	14.0000	14.0000	-3.315%	8,810	+1.286%
2023-04-03	14.5200	14.5200	14.4800	14.4800	-0.207%	16,701	-2.072%
2023-03-31	14.6200	14.7000	14.4000	14.5100	-4.224%	16,342	-2.274%
2023-03-30	15.1500	15.3500	14.9800	15.1500	-0.656%	18,790	-6.403%
2023-03-29	15.8900	15.9000	15.0100	15.2500	-4.088%	25,317	-7.016%
2023-03-28	16.3700	16.3700	15.9000	15.9000	-4.101%	6,143	-10.818%
2023-03-27	16.9800	16.9800	16.5400	16.5800	-0.837%	14,090	-14.475%
2023-03-24	16.9900	17.0000	16.7200	16.7200	-1.647%	3,420	-15.191%
2023-03-23	17.2000	17.2000	17.0000	17.0000	-0.875%	6,900	-16.588%
2023-03-22	17.5000	17.5000	17.1500	17.1500	-1.096%	2,400	-17.318%
2023-03-21	17.5000	17.5000	17.3400	17.3400	-0.858%	400	-18.224%
2023-03-20	17.6000	17.6000	17.4900	17.4900	-0.794%	1,900	-18.925%
2023-03-17	17.3500	17.6300	17.3500	17.6300	+1.643%	7,910	-19.569%
2023-03-16	17.1100	17.5000	17.1100	17.3450	+0.144%	996	-18.247%
2023-03-15	17.9800	17.9800	17.2500	17.3200	-3.778%	7,346	-18.129%
2023-03-14	18.0000	18.2500	17.9900	18.0000	-1.639%	1,375	-21.222%
2023-03-13	18.3500	18.3500	18.1000	18.3000	-0.543%	4,140	-22.514%
2023-03-10	18.6000	18.6000	18.2500	18.4000	-1.075%	12,229	-22.935%
2023-03-09	18.6500	18.6500	18.5500	18.6000	-0.215%	2,963	-23.763%
2023-03-08	18.6200	18.6400	18.4900	18.6400	+0.215%	12,574	-23.927%
2023-03-07	18.8700	19.1000	18.4700	18.6000	-2.105%	11,165	-23.763%
2023-03-06	19.2500	19.2500	19.0000	19.0000	-1.299%	4,750	-25.368%
2023-03-03	19.1100	19.3000	19.1100	19.2500	+1.050%	6,100	-26.338%
2023-03-02	19.2100	19.2100	19.0500	19.0500	-0.314%	2,950	-25.564%
2023-03-01	19.3000	19.3000	19.1100	19.1100	-0.727%	622	-25.798%
2023-02-28	19.4200	19.5500	19.2500	19.2500	-0.362%	3,779	-26.338%
2023-02-27	19.3950	19.4900	19.2700	19.3200	-0.361%	2,678	-26.605%
2023-02-24	19.4500	19.4500	19.2500	19.3900	-0.717%	4,042	-26.870%
2023-02-23	19.5100	19.5900	19.4500	19.5300	+0.154%	4,000	-27.394%
2023-02-22	19.6000	19.7000	19.5000	19.5000	-0.763%	1,841	-27.282%
2023-02-21	20.0000	20.0000	19.6000	19.6500	-0.858%	7,600	-27.837%
2023-02-17	20.1000	20.1000	19.8000	19.8200	-0.402%	7,408	-28.456%
2023-02-16	20.0000	20.0100	19.9000	19.9000	-0.500%	13,976	-28.744%
2023-02-15	20.2000	20.2000	19.8000	20.0000	+0.251%	6,585	-29.100%
2023-02-14	19.9500	19.9500	19.9500	19.9500	0.000%	100	-28.922%
2023-02-13	20.1000	20.1500	19.9500	19.9500	-1.481%	5,213	-28.922%
2023-02-10	20.1500	20.2500	20.1000	20.2500	0.000%	7,694	-29.975%
2023-02-09	20.4000	20.4400	20.2300	20.2500	-0.978%	7,161	-29.975%
2023-02-08	20.4500	20.4500	20.3500	20.4500	0.000%	3,054	-30.660%
2023-02-07	20.3000	20.4500	20.3000	20.4500	+0.294%	6,660	-30.660%
2023-02-06	20.3000	20.3900	20.1500	20.3900	+1.141%	5,880	-30.456%
2023-02-03	20.1500	20.3200	20.1500	20.1600	+1.002%	1,823	-29.663%
2023-02-02	19.9400	20.0000	19.9400	19.9600	+0.302%	3,800	-28.958%
2023-02-01	19.9400	19.9500	19.9000	19.9000	-0.251%	4,816	-28.744%
2023-01-31	19.8400	19.9500	19.7500	19.9500	+0.962%	3,070	-28.922%
2023-01-30	19.7500	19.9600	19.7500	19.7600	+0.279%	3,700	-28.239%
2023-01-27	19.8000	19.8000	19.6100	19.7050	+0.025%	2,635	-28.039%
2023-01-26	19.7800	19.7800	19.7000	19.7000	+1.026%	1,250	-28.020%

.dark-mode .CYlrch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYlrch{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-IBROOKFIELD OFFICE PROPERTIES PFD SER IIstock TSE

BPO-I
BROOKFIELD OFFICE PROPERTIES PFD SER II
stock TSE