Dark

BPO-N
BROOKFIELD OFFICE PROPERTIES I
stock TSE

Inactive

Aug 2, 2024

11.67CAD-1.602%(-0.19)5,614

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.9700	11.9800	11.6000	11.6700	-1.602%	5,614	0.000%
2024-07-31	11.7500	11.8600	11.5000	11.8600	+0.936%	8,851	-1.602%
2024-07-30	11.8100	11.8500	11.5900	11.7500	+0.085%	8,499	-0.681%
2024-07-29	11.9900	12.0000	11.4400	11.7400	-1.095%	11,672	-0.596%
2024-07-26	11.8200	11.8700	11.8200	11.8700	+1.366%	1,700	-1.685%
2024-07-25	11.8200	11.9000	11.7100	11.7100	-1.098%	14,250	-0.342%
2024-07-24	11.8600	11.9000	11.8400	11.8400	-0.084%	4,644	-1.436%
2024-07-23	11.7100	11.8600	11.7000	11.8500	+1.717%	5,134	-1.519%
2024-07-22	11.6100	11.6600	11.6000	11.6500	-0.342%	2,600	+0.172%
2024-07-19	11.6500	11.7600	11.6500	11.6900	+0.343%	10,593	-0.171%
2024-07-18	11.5000	11.6500	11.5000	11.6500	+2.193%	8,500	+0.172%
2024-07-17	11.3100	11.5000	11.3100	11.4000	-0.262%	6,458	+2.368%
2024-07-16	11.2600	11.4500	11.2600	11.4300	+0.263%	15,517	+2.100%
2024-07-15	11.4000	11.4000	11.2600	11.4000	-0.088%	9,184	+2.368%
2024-07-12	11.4600	11.4600	11.2600	11.4100	+0.352%	32,926	+2.279%
2024-07-11	11.3600	11.3800	11.3600	11.3700	+0.353%	700	+2.639%
2024-07-10	11.5000	11.5000	11.3300	11.3300	-1.478%	13,150	+3.001%
2024-07-09	11.5600	11.5800	11.4500	11.5000	-0.433%	15,959	+1.478%
2024-07-08	11.5400	11.5800	11.5300	11.5500	+0.435%	7,604	+1.039%
2024-07-05	11.4500	11.5000	11.4000	11.5000	+0.437%	8,617	+1.478%
2024-07-04	11.3100	11.4500	11.3100	11.4500	+1.327%	800	+1.921%
2024-07-03	11.4000	11.4000	11.3000	11.3000	-0.088%	1,300	+3.274%
2024-07-02	11.4100	11.5300	11.3100	11.3100	+0.355%	4,205	+3.183%
2024-06-28	11.2700	11.2700	11.2700	11.2700	-0.967%	153	+3.549%
2024-06-27	11.0000	11.3800	11.0000	11.3800	+3.455%	6,287	+2.548%
2024-06-26	10.9200	11.1300	10.9100	11.0000	+1.289%	6,455	+6.091%
2024-06-25	11.1000	11.1000	10.8600	10.8600	+1.117%	300	+7.459%
2024-06-21	10.6100	10.7400	10.6100	10.7400	0.000%	1,700	+8.659%
2024-06-20	10.8500	10.8500	10.7400	10.7400	+0.280%	9,500	+8.659%
2024-06-19	10.9000	10.9000	10.6800	10.7100	-0.557%	24,834	+8.964%
2024-06-18	11.0300	11.0400	10.7300	10.7700	+2.085%	20,610	+8.357%
2024-06-17	11.0500	11.0500	10.4100	10.5500	-5.804%	9,700	+10.616%
2024-06-14	11.3000	11.3000	11.2000	11.2000	-2.609%	4,381	+4.196%
2024-06-13	11.5400	11.5600	11.3800	11.5000	+0.262%	5,680	+1.478%
2024-06-12	11.5100	11.6500	11.4000	11.4700	-0.261%	15,100	+1.744%
2024-06-11	11.5000	11.5100	11.4700	11.5000	-1.372%	5,400	+1.478%
2024-06-10	11.2500	11.6600	11.2500	11.6600	+3.369%	10,100	+0.086%
2024-06-07	11.3000	11.4000	11.0600	11.2800	-2.591%	150,700	+3.457%
2024-06-06	11.4500	11.5800	11.4500	11.5800	+0.696%	2,589	+0.777%
2024-06-05	11.5000	11.5400	11.5000	11.5000	0.000%	2,500	+1.478%
2024-06-04	11.5300	11.5300	11.4800	11.5000	-0.347%	1,600	+1.478%
2024-06-03	11.7600	11.7600	11.4500	11.5400	+0.348%	8,873	+1.127%
2024-05-31	11.5000	11.5500	11.5000	11.5000	0.000%	5,700	+1.478%
2024-05-30	11.5100	11.5100	11.5000	11.5000	+0.437%	6,600	+1.478%
2024-05-29	11.5700	11.6100	11.4500	11.4500	-1.123%	1,600	+1.921%
2024-05-28	11.6000	11.6000	11.4500	11.5800	-0.515%	5,600	+0.777%
2024-05-27	11.6500	11.6800	11.5400	11.6400	+0.867%	6,389	+0.258%
2024-05-24	11.6800	11.7300	11.5400	11.5400	-0.859%	12,600	+1.127%
2024-05-23	11.4000	11.6700	11.4000	11.6400	+2.105%	3,949	+0.258%
2024-05-22	11.4800	11.5000	11.4000	11.4000	-0.088%	6,664	+2.368%
2024-05-21	11.6500	11.6700	11.3600	11.4100	-2.060%	5,813	+2.279%
2024-05-17	11.7000	11.7000	11.6500	11.6500	-0.427%	5,100	+0.172%
2024-05-16	11.5700	11.7900	11.5500	11.7000	+0.688%	19,400	-0.256%
2024-05-15	11.6200	11.6200	11.6200	11.6200	-1.525%	200	+0.430%
2024-05-14	11.8000	11.8000	11.8000	11.8000	-0.757%	25,000	-1.102%
2024-05-13	11.7500	11.9000	11.7500	11.8900	+0.848%	675	-1.850%
2024-05-10	11.8700	11.9600	11.7900	11.7900	-0.169%	8,294	-1.018%
2024-05-09	11.7000	11.8500	11.7000	11.8100	+0.768%	7,644	-1.185%
2024-05-08	11.7200	11.7300	11.6000	11.7200	+0.861%	18,030	-0.427%
2024-05-07	12.0100	12.0100	11.5700	11.6200	-3.967%	7,213	+0.430%
2024-05-06	11.8200	12.1200	11.8200	12.1000	+3.419%	21,799	-3.554%
2024-05-02	11.6200	11.7000	11.6200	11.7000	-0.085%	3,600	-0.256%
2024-05-01	11.6400	11.7100	11.5800	11.7100	+1.738%	10,563	-0.342%
2024-04-30	11.5000	11.5100	11.4500	11.5100	-0.519%	48,900	+1.390%
2024-04-29	11.5800	11.5900	11.5700	11.5700	-0.086%	1,500	+0.864%
2024-04-26	11.5200	11.6000	11.5200	11.5800	-0.172%	2,400	+0.777%
2024-04-24	11.3600	11.8000	11.3600	11.6000	+2.113%	33,185	+0.603%
2024-04-23	11.3500	11.3700	11.3500	11.3600	+0.442%	4,300	+2.729%
2024-04-22	11.3600	11.3600	11.3000	11.3100	-0.963%	12,200	+3.183%
2024-04-19	11.3500	11.4200	11.3300	11.4200	+0.794%	57,600	+2.189%
2024-04-18	11.4300	11.4300	11.3100	11.3300	+0.265%	27,300	+3.001%
2024-04-16	11.2600	11.3500	11.2500	11.3000	+0.355%	4,200	+3.274%
2024-04-15	11.3700	11.3700	11.2600	11.2600	-2.087%	4,500	+3.641%
2024-04-12	11.3900	11.5000	11.3900	11.5000	+0.877%	29,245	+1.478%
2024-04-11	11.4500	11.4600	11.3300	11.4000	+0.618%	9,110	+2.368%
2024-04-10	11.4500	11.5100	11.3300	11.3300	-0.527%	3,937	+3.001%
2024-04-08	11.2500	11.3900	11.2500	11.3900	+1.244%	9,846	+2.458%
2024-04-05	11.2000	11.2500	11.2000	11.2500	+0.446%	55,800	+3.733%
2024-04-04	11.2000	11.2000	11.1300	11.2000	-0.444%	5,615	+4.196%
2024-04-03	11.2000	11.2500	11.1500	11.2500	+0.987%	3,340	+3.733%
2024-04-02	11.1700	11.2200	11.0600	11.1400	-0.978%	12,330	+4.758%
2024-04-01	11.2400	11.2500	11.2400	11.2500	+0.267%	7,403	+3.733%
2024-03-28	11.2200	11.2200	11.2200	11.2200	+0.628%	232	+4.011%
2024-03-27	11.0800	11.1600	11.0700	11.1500	+1.364%	22,729	+4.664%
2024-03-26	11.1000	11.1000	11.0000	11.0000	-0.091%	3,609	+6.091%
2024-03-25	11.1000	11.1000	11.0100	11.0100	+0.091%	6,300	+5.995%
2024-03-22	10.9700	11.0800	10.9700	11.0000	+0.182%	13,564	+6.091%
2024-03-21	10.9000	10.9800	10.9000	10.9800	+0.734%	8,321	+6.284%
2024-03-20	10.8900	10.9000	10.8900	10.9000	+0.461%	1,100	+7.064%
2024-03-19	10.7500	10.9000	10.7500	10.8500	0.000%	6,500	+7.558%
2024-03-15	10.7500	10.8500	10.6900	10.8500	+0.556%	90,631	+7.558%
2024-03-14	11.0500	11.0500	10.7900	10.7900	-3.747%	12,122	+8.156%
2024-03-13	11.1800	11.2700	11.1500	11.2100	+0.358%	11,800	+4.103%
2024-03-12	11.2300	11.2600	11.1700	11.1700	+0.721%	10,235	+4.476%
2024-03-11	10.8900	11.0900	10.8800	11.0900	+4.623%	13,331	+5.230%
2024-03-07	10.5500	10.6100	10.5400	10.6000	+0.856%	13,342	+10.094%
2024-03-06	10.4000	10.5700	10.4000	10.5100	+2.039%	12,583	+11.037%
2024-03-04	10.2300	10.3100	10.2000	10.3000	+1.179%	27,245	+13.301%
2024-03-01	10.1200	10.1800	10.1000	10.1800	+0.892%	57,914	+14.637%
2024-02-29	10.0100	10.1000	10.0000	10.0900	-0.099%	5,200	+15.659%
2024-02-28	10.1000	10.1000	10.1000	10.1000	0.000%	5,500	+15.545%
2024-02-27	10.0000	10.1100	9.9900	10.1000	+1.000%	17,100	+15.545%
2024-02-26	10.0000	10.0200	10.0000	10.0000	+0.402%	3,201	+16.700%
2024-02-23	10.0000	10.0000	9.9600	9.9600	+0.101%	2,450	+17.169%
2024-02-22	9.9100	10.0000	9.8800	9.9500	+0.505%	3,078	+17.286%
2024-02-21	9.9600	9.9600	9.9000	9.9000	0.000%	7,200	+17.879%
2024-02-20	9.9100	9.9500	9.8800	9.9000	+0.101%	6,618	+17.879%
2024-02-16	9.8700	9.9100	9.8400	9.8900	+0.304%	17,653	+17.998%
2024-02-15	9.7700	9.8600	9.7700	9.8600	+1.128%	8,011	+18.357%
2024-02-14	9.6900	9.8100	9.6500	9.7500	+1.668%	21,180	+19.692%
2024-02-13	9.7100	9.7100	9.5900	9.5900	-0.725%	22,638	+21.689%
2024-02-12	9.7500	9.7500	9.6500	9.6600	+1.684%	13,805	+20.807%
2024-02-09	9.4200	9.5000	9.3500	9.5000	+0.956%	76,764	+22.842%
2024-02-08	9.5000	9.5000	9.2900	9.4100	+0.106%	16,161	+24.017%
2024-02-07	9.6200	9.6200	9.4000	9.4000	-0.212%	37,682	+24.149%
2024-02-06	9.6000	9.6000	9.4200	9.4200	-1.875%	26,184	+23.885%
2024-02-05	9.5000	9.8600	9.5000	9.6000	+0.735%	24,300	+21.563%
2024-02-02	9.7000	9.7000	9.4800	9.5300	+0.210%	19,078	+22.455%
2024-02-01	9.7000	9.7000	9.5100	9.5100	-1.959%	40,052	+22.713%
2024-01-31	9.9400	9.9400	9.6300	9.7000	-1.121%	16,350	+20.309%
2024-01-30	9.9500	10.0200	9.3600	9.8100	+0.512%	21,278	+18.960%
2024-01-29	9.9000	10.1100	9.7300	9.7600	-0.306%	42,818	+19.570%
2024-01-26	9.2400	10.0000	9.2400	9.7900	+5.382%	43,558	+19.203%
2024-01-25	9.4800	9.4900	9.2900	9.2900	-2.004%	4,678	+25.619%
2024-01-24	9.1900	9.4800	9.1900	9.4800	+3.043%	22,959	+23.101%
2024-01-23	9.0500	9.4400	8.9600	9.2000	+2.679%	96,327	+26.848%
2024-01-22	8.3000	8.9600	8.3000	8.9600	+9.268%	38,441	+30.246%
2024-01-19	7.9500	8.2700	7.7500	8.2000	+4.193%	757,611	+42.317%
2024-01-18	7.8500	7.9900	7.7000	7.8700	-0.380%	60,182	+48.285%
2024-01-17	8.0000	8.0100	7.7600	7.9000	0.000%	65,846	+47.722%
2024-01-16	7.6000	7.9000	7.6000	7.9000	+4.914%	58,504	+47.722%
2024-01-15	7.7500	7.7500	7.5300	7.5300	+0.400%	68,754	+54.980%
2024-01-12	7.3000	7.7400	7.3000	7.5000	+2.459%	57,202	+55.600%
2024-01-11	7.7800	7.7800	7.3200	7.3200	-4.314%	21,989	+59.426%
2024-01-10	7.1300	7.6700	7.1300	7.6500	+10.709%	145,969	+52.549%
2024-01-09	7.0900	7.0900	6.9100	6.9100	-1.003%	39,889	+68.886%
2024-01-08	7.1700	7.2500	6.9000	6.9800	-3.989%	111,709	+67.192%
2024-01-05	7.2000	7.4100	7.2000	7.2700	+1.253%	80,925	+60.523%
2024-01-04	7.1100	7.5000	7.1000	7.1800	+0.420%	45,777	+62.535%
2024-01-03	7.1100	7.1800	7.1100	7.1500	+0.281%	23,811	+63.217%
2024-01-02	7.2200	7.2300	7.0300	7.1300	-0.972%	25,984	+63.675%
2023-12-29	7.2200	7.2500	7.2000	7.2000	0.000%	30,281	+62.083%
2023-12-28	7.2100	7.3100	7.2000	7.2000	0.000%	39,516	+62.083%
2023-12-27	7.4000	7.4500	7.2000	7.2000	-4.000%	36,580	+62.083%
2023-12-22	8.0000	8.0000	7.5000	7.5000	-1.316%	123,183	+55.600%
2023-12-21	8.4400	8.4500	7.6000	7.6000	-8.434%	42,410	+53.553%
2023-12-20	8.2700	8.4000	8.2700	8.3000	-0.360%	17,297	+40.602%
2023-12-19	8.4500	8.4500	8.3000	8.3300	-0.359%	4,280	+40.096%
2023-12-18	8.3000	8.3600	8.2900	8.3600	-1.182%	4,600	+39.593%
2023-12-15	8.4100	8.4600	8.4000	8.4600	-1.628%	2,300	+37.943%
2023-12-14	8.4000	8.6500	8.2500	8.6000	+3.118%	8,800	+35.698%
2023-12-13	8.2200	8.4800	8.2200	8.3400	+0.482%	13,801	+39.928%
2023-12-12	8.3000	8.3700	8.2800	8.3000	0.000%	1,900	+40.602%
2023-12-08	8.4000	8.4000	8.2400	8.3000	-0.120%	10,200	+40.602%
2023-12-07	8.2800	8.4200	8.2100	8.3100	-0.360%	36,817	+40.433%
2023-12-06	8.5100	8.5100	8.2900	8.3400	+0.482%	9,700	+39.928%
2023-12-05	8.8000	8.8000	8.3000	8.3000	-3.376%	19,781	+40.602%
2023-12-04	8.6900	8.7500	8.5900	8.5900	-1.378%	11,235	+35.856%
2023-12-01	8.6400	8.7800	8.6400	8.7100	+1.279%	1,370	+33.984%
2023-11-30	8.5800	8.8100	8.5600	8.6000	-1.149%	9,878	+35.698%
2023-11-29	8.7800	8.7800	8.5600	8.7000	+1.754%	3,350	+34.138%
2023-11-28	8.6200	8.7000	8.4900	8.5500	+1.665%	13,089	+36.491%
2023-11-27	8.4500	8.5600	8.3000	8.4100	-1.637%	10,244	+38.763%
2023-11-24	8.2400	8.5800	8.2400	8.5500	+4.141%	7,800	+36.491%
2023-11-23	8.1100	8.2700	8.1100	8.2100	+1.233%	25,809	+42.144%
2023-11-22	7.8800	8.1100	7.8400	8.1100	+5.875%	12,000	+43.896%
2023-11-21	7.7500	7.7600	7.6500	7.6600	-1.161%	17,797	+52.350%
2023-11-20	7.8700	7.8700	7.7400	7.7500	-2.882%	14,700	+50.581%
2023-11-17	7.9100	7.9800	7.7800	7.9800	+2.046%	8,913	+46.241%
2023-11-16	7.8000	7.9100	7.8000	7.8200	+1.034%	5,600	+49.233%
2023-11-15	7.6100	7.8000	7.6000	7.7400	+1.842%	12,753	+50.775%
2023-11-14	7.5400	7.7100	7.5300	7.6000	+4.110%	35,124	+53.553%
2023-11-13	7.4400	7.4600	7.3000	7.3000	-2.926%	3,536	+59.863%
2023-11-10	7.5400	7.5500	7.4100	7.5200	0.000%	23,667	+55.186%
2023-11-09	7.4600	7.5700	7.4600	7.5200	+0.940%	17,450	+55.186%
2023-11-08	7.4000	7.4500	7.4000	7.4500	+0.812%	25,164	+56.644%
2023-11-07	7.5200	7.5200	7.3300	7.3900	-2.507%	30,474	+57.916%
2023-11-06	7.7600	7.8650	7.5400	7.5800	-2.320%	34,852	+53.958%
2023-11-03	7.3700	7.9800	7.1150	7.7600	+15.305%	31,031	+50.387%
2023-11-02	6.5600	6.7900	6.4900	6.7300	+5.818%	24,123	+73.403%
2023-11-01	6.5100	6.5100	6.3100	6.3600	-2.154%	9,652	+83.491%
2023-10-31	6.1200	6.5000	6.0600	6.5000	+6.557%	23,721	+79.538%
2023-10-30	6.2600	6.3100	6.0200	6.1000	-2.400%	10,902	+91.311%
2023-10-27	6.4300	6.4900	6.2500	6.2500	-3.846%	4,544	+86.720%
2023-10-26	6.7100	6.7100	6.5000	6.5000	-3.846%	14,300	+79.538%
2023-10-25	7.0650	7.0650	6.6900	6.7600	-3.566%	44,030	+72.633%
2023-10-24	7.5000	7.5000	7.0100	7.0100	-4.496%	7,602	+66.476%
2023-10-23	7.9500	7.9500	7.3400	7.3400	-6.378%	24,392	+58.992%
2023-10-20	7.9200	8.0200	7.8400	7.8400	-2.000%	15,865	+48.852%
2023-10-19	8.3000	8.3000	8.0000	8.0000	-3.148%	22,228	+45.875%
2023-10-18	8.5300	8.5300	8.2500	8.2600	-2.824%	12,823	+41.283%
2023-10-17	8.5000	8.5200	8.4900	8.5000	+0.118%	11,569	+37.294%
2023-10-16	8.5100	8.5800	8.4900	8.4900	-0.352%	3,625	+37.456%
2023-10-13	8.5650	8.6000	8.5000	8.5200	-0.583%	11,435	+36.972%
2023-10-12	8.6200	8.6400	8.5700	8.5700	-0.925%	26,948	+36.173%
2023-10-11	8.6300	8.6500	8.5700	8.6500	+0.698%	15,110	+34.913%
2023-10-10	8.5500	8.6100	8.5500	8.5900	+0.233%	6,500	+35.856%
2023-10-06	8.5200	8.6000	8.5000	8.5700	+0.234%	56,304	+36.173%
2023-10-05	8.5600	8.5900	8.5500	8.5500	-0.117%	6,301	+36.491%
2023-10-04	8.4500	8.5900	8.4500	8.5600	+0.352%	18,151	+36.332%
2023-10-03	8.6000	8.6000	8.4100	8.5300	-0.117%	8,543	+36.811%
2023-10-02	8.6800	8.6900	8.5100	8.5400	0.000%	4,469	+36.651%
2023-09-28	8.5300	8.5400	8.5300	8.5400	0.000%	534	+36.651%
2023-09-27	8.4900	8.6000	8.4800	8.5400	-0.582%	18,983	+36.651%
2023-09-26	8.5000	8.6300	8.5000	8.5900	+1.178%	3,868	+35.856%
2023-09-25	8.4100	8.4900	8.4000	8.4900	+0.118%	9,125	+37.456%
2023-09-22	8.5700	8.6000	8.4800	8.4800	-1.050%	10,488	+37.618%
2023-09-21	8.5900	8.5900	8.5100	8.5700	-0.349%	3,600	+36.173%
2023-09-20	8.6400	8.6400	8.6000	8.6000	-1.149%	10,300	+35.698%
2023-09-19	8.7100	8.7100	8.7000	8.7000	-0.115%	7,233	+34.138%
2023-09-18	8.8000	8.8000	8.7100	8.7100	0.000%	3,400	+33.984%
2023-09-15	8.7200	8.7200	8.7000	8.7100	-0.797%	3,000	+33.984%
2023-09-14	8.7500	8.7800	8.6300	8.7800	-2.009%	7,402	+32.916%
2023-09-13	8.8100	8.9600	8.8000	8.9600	+1.472%	11,528	+30.246%
2023-09-12	8.8800	8.9800	8.8000	8.8300	-1.009%	8,321	+32.163%
2023-09-11	9.0200	9.0300	8.8900	8.9200	-0.999%	5,600	+30.830%
2023-09-08	9.0700	9.1000	9.0100	9.0100	-0.552%	9,972	+29.523%
2023-09-07	9.1100	9.1100	9.0600	9.0600	-0.549%	7,500	+28.808%
2023-09-06	9.2700	9.2700	9.1100	9.1100	-0.871%	6,228	+28.101%
2023-09-05	9.2800	9.2800	9.0900	9.1900	+0.989%	1,400	+26.986%
2023-09-01	9.2100	9.2400	9.1000	9.1000	-1.194%	3,200	+28.242%
2023-08-31	9.4000	9.4000	9.2100	9.2100	-0.432%	4,463	+26.710%
2023-08-30	9.3300	9.3300	9.2500	9.2500	-1.281%	3,700	+26.162%
2023-08-29	9.4500	9.4600	9.3700	9.3700	-0.636%	4,270	+24.546%
2023-08-28	9.4500	9.4800	9.4000	9.4300	+0.319%	10,900	+23.754%
2023-08-25	9.4500	9.4500	9.4000	9.4000	-0.529%	19,600	+24.149%
2023-08-24	9.5000	9.5000	9.4200	9.4500	-0.526%	10,000	+23.492%
2023-08-23	9.4900	9.5200	9.4800	9.5000	+0.211%	3,350	+22.842%
2023-08-22	9.6500	9.6500	9.4700	9.4800	-2.769%	9,012	+23.101%
2023-08-21	9.7500	9.7600	9.7100	9.7500	0.000%	11,159	+19.692%
2023-08-18	9.7900	9.7900	9.7400	9.7500	-0.102%	1,748	+19.692%
2023-08-17	9.9800	10.0000	9.7600	9.7600	-2.008%	16,000	+19.570%
2023-08-16	10.0000	10.0000	9.8600	9.9600	-0.500%	7,275	+17.169%
2023-08-15	10.0200	10.1000	10.0000	10.0100	-0.398%	8,570	+16.583%
2023-08-14	10.0500	10.0500	10.0500	10.0500	+0.199%	300	+16.119%
2023-08-11	9.9700	10.0300	9.9700	10.0300	+0.300%	1,300	+16.351%
2023-08-10	10.0100	10.0700	9.9500	10.0000	-1.768%	10,700	+16.700%
2023-08-09	10.1900	10.1900	10.0000	10.1800	+2.106%	34,400	+14.637%
2023-08-08	9.9500	10.1800	9.9500	9.9700	0.000%	3,400	+17.051%
2023-08-04	10.1000	10.1000	9.9500	9.9700	-0.400%	4,000	+17.051%
2023-08-03	10.0700	10.1000	10.0100	10.0100	+0.907%	13,300	+16.583%
2023-08-02	10.1500	10.1500	9.9000	9.9200	-0.101%	5,330	+17.641%
2023-08-01	10.2500	10.2500	9.9300	9.9300	-3.122%	12,550	+17.523%
2023-07-31	10.2100	10.3800	10.1500	10.2500	+0.294%	9,994	+13.854%
2023-07-28	10.2200	10.2600	10.2000	10.2200	+0.098%	7,290	+14.188%
2023-07-27	10.2500	10.2900	10.2000	10.2100	+0.098%	8,400	+14.300%
2023-07-26	10.1600	10.3700	10.1600	10.2000	0.000%	5,083	+14.412%
2023-07-25	10.1400	10.3200	10.1400	10.2000	-0.875%	10,809	+14.412%
2023-07-24	10.2500	10.2900	10.2400	10.2900	-1.719%	4,000	+13.411%
2023-07-21	10.2500	10.4800	10.2200	10.4700	+2.146%	32,524	+11.461%
2023-07-20	10.1800	10.2500	10.1000	10.2500	+0.886%	5,959	+13.854%
2023-07-19	10.2400	10.2400	10.0300	10.1600	+1.499%	3,972	+14.862%
2023-07-18	10.0200	10.0800	10.0000	10.0100	-0.694%	10,400	+16.583%
2023-07-17	10.0700	10.0800	10.0700	10.0800	+0.499%	1,475	+15.774%
2023-07-14	10.0300	10.1000	10.0300	10.0300	-0.693%	3,591	+16.351%
2023-07-13	9.9550	10.1000	9.9300	10.1000	-0.883%	3,218	+15.545%
2023-07-12	10.0600	10.1900	10.0200	10.1900	+2.412%	5,980	+14.524%
2023-07-11	10.0600	10.0600	9.9500	9.9500	-0.301%	2,800	+17.286%
2023-07-10	9.9800	9.9800	9.9800	9.9800	0.000%	494	+16.934%
2023-07-07	9.9000	10.0000	9.9000	9.9800	+1.320%	1,406	+16.934%
2023-07-06	9.9000	9.9000	9.7000	9.8500	+0.305%	9,400	+18.477%
2023-07-05	9.9500	9.9600	9.8100	9.8200	-0.607%	7,370	+18.839%
2023-07-04	9.8700	9.8900	9.7500	9.8800	+0.816%	12,905	+18.117%
2023-06-30	9.9800	9.9800	9.8000	9.8000	+1.031%	5,905	+19.082%
2023-06-29	9.9500	9.9500	9.7000	9.7000	-0.716%	6,500	+20.309%
2023-06-28	9.8000	9.9000	9.7400	9.7700	-1.413%	6,353	+19.447%
2023-06-27	9.9200	9.9200	9.8000	9.9100	-0.701%	3,300	+17.760%
2023-06-26	10.2500	10.2500	9.9500	9.9800	-2.539%	6,500	+16.934%
2023-06-23	10.1000	10.2400	10.1000	10.2400	+2.196%	498	+13.965%
2023-06-22	9.9600	10.2000	9.9600	10.0200	-1.572%	2,620	+16.467%
2023-06-21	10.2000	10.2100	10.1000	10.1800	-0.780%	2,620	+14.637%
2023-06-20	10.4900	10.5000	10.2600	10.2600	-1.536%	3,300	+13.743%
2023-06-19	10.4200	10.4200	10.4100	10.4200	0.000%	899	+11.996%
2023-06-16	10.4500	10.4500	10.4200	10.4200	-0.192%	1,221	+11.996%
2023-06-15	10.5500	10.5500	10.4400	10.4400	+0.870%	1,350	+11.782%
2023-06-14	10.2500	10.5200	10.2500	10.3500	-3.271%	2,287	+12.754%
2023-06-13	10.4200	10.7100	10.4200	10.7000	+0.564%	6,447	+9.065%
2023-06-12	10.7500	10.7500	10.6400	10.6400	+1.237%	5,365	+9.680%
2023-06-09	10.4500	10.5500	10.4000	10.5100	+0.478%	10,374	+11.037%
2023-06-08	10.2300	10.4600	10.0300	10.4600	+4.391%	4,100	+11.568%
2023-06-07	9.9600	10.0200	9.8700	10.0200	+0.704%	2,400	+16.467%
2023-06-06	9.9500	9.9900	9.9500	9.9500	+0.709%	4,600	+17.286%
2023-06-05	9.8800	9.8900	9.8800	9.8800	+3.239%	1,800	+18.117%
2023-06-02	9.5600	9.5700	9.5500	9.5700	-0.312%	1,000	+21.944%
2023-06-01	9.6100	9.6100	9.6000	9.6000	-0.415%	1,500	+21.563%
2023-05-31	9.7000	9.7000	9.5500	9.6400	+0.417%	2,466	+21.058%
2023-05-30	9.6100	9.6100	9.6000	9.6000	+1.480%	5,370	+21.563%
2023-05-29	9.4800	9.4800	9.4600	9.4600	0.000%	2,800	+23.362%
2023-05-26	9.4500	9.6100	9.4500	9.4600	+0.318%	12,873	+23.362%
2023-05-25	9.6000	9.6000	9.4300	9.4300	-1.257%	6,911	+23.754%
2023-05-24	9.5600	9.6200	9.5500	9.5500	-0.831%	13,250	+22.199%
2023-05-23	9.6400	9.6500	9.5600	9.6300	+1.049%	2,228	+21.184%
2023-05-19	9.5100	9.5800	9.5000	9.5300	-0.626%	9,142	+22.455%
2023-05-18	9.6000	9.6000	9.5100	9.5900	-0.104%	5,000	+21.689%
2023-05-17	9.7900	9.7900	9.6000	9.6000	+0.209%	4,700	+21.563%
2023-05-16	9.5800	9.6500	9.5800	9.5800	0.000%	7,700	+21.816%
2023-05-15	9.4200	9.6200	9.4200	9.5800	+0.314%	12,430	+21.816%
2023-05-12	9.6100	9.6100	9.5000	9.5500	-1.445%	16,200	+22.199%
2023-05-11	9.6100	9.6900	9.6100	9.6900	+0.832%	500	+20.433%
2023-05-10	9.9500	9.9500	9.6100	9.6100	-2.831%	3,300	+21.436%
2023-05-09	9.9100	9.9100	9.8900	9.8900	-0.703%	600	+17.998%
2023-05-08	10.0900	10.0900	9.9600	9.9600	-0.500%	1,500	+17.169%
2023-05-05	9.8800	10.0100	9.6600	10.0100	+1.213%	5,384	+16.583%
2023-05-04	10.0500	10.1000	9.8000	9.8900	-2.369%	2,114	+17.998%
2023-05-03	9.9000	10.1300	9.9000	10.1300	+2.323%	4,600	+15.202%
2023-05-02	10.1500	10.1500	9.9000	9.9000	-1.493%	20,220	+17.879%
2023-05-01	10.3100	10.3100	10.0500	10.0500	-1.951%	13,542	+16.119%
2023-04-28	10.2100	10.2500	10.1500	10.2500	+0.589%	8,847	+13.854%
2023-04-27	10.2000	10.2000	10.1200	10.1900	+0.394%	2,494	+14.524%
2023-04-26	10.3000	10.3000	10.1400	10.1500	-0.295%	3,208	+14.975%
2023-04-25	10.3000	10.3000	10.1800	10.1800	-0.196%	800	+14.637%
2023-04-24	10.3000	10.4200	10.2000	10.2000	-1.829%	17,079	+14.412%
2023-04-21	10.0500	10.3900	10.0400	10.3900	+3.900%	21,485	+12.320%
2023-04-20	10.0000	10.0800	9.9800	10.0000	-1.768%	3,600	+16.700%
2023-04-19	10.4000	10.4000	10.1000	10.1800	-1.547%	5,525	+14.637%
2023-04-18	10.8000	10.8000	10.3400	10.3400	-4.259%	9,976	+12.863%
2023-04-17	10.8500	10.9200	10.8000	10.8000	-0.185%	2,300	+8.056%
2023-04-14	10.8500	11.0200	10.8000	10.8200	+0.185%	15,246	+7.856%
2023-04-13	10.6700	10.8500	10.6700	10.8000	+1.218%	7,921	+8.056%
2023-04-12	10.3300	10.6700	10.3000	10.6700	+4.098%	20,508	+9.372%
2023-04-11	10.2500	10.2700	10.2300	10.2500	+1.586%	7,224	+13.854%
2023-04-10	9.8800	10.0900	9.8000	10.0900	+3.064%	5,715	+15.659%
2023-04-06	9.8800	9.8900	9.5800	9.7900	+1.136%	14,126	+19.203%
2023-04-05	10.6100	10.6100	9.5000	9.6800	-9.617%	5,800	+20.558%
2023-04-04	10.7100	10.7200	10.7100	10.7100	-0.557%	2,800	+8.964%
2023-04-03	11.0000	11.0000	10.5500	10.7700	-0.646%	7,663	+8.357%
2023-03-31	10.9300	10.9300	10.7600	10.8400	-1.005%	5,208	+7.657%
2023-03-30	10.9600	10.9700	10.8900	10.9500	0.000%	4,605	+6.575%
2023-03-29	11.1700	11.3000	10.8100	10.9500	-2.406%	11,493	+6.575%
2023-03-28	11.4500	11.4500	11.2000	11.2200	-3.025%	10,730	+4.011%
2023-03-27	11.7300	11.8100	11.5700	11.5700	-2.691%	30,100	+0.864%
2023-03-24	11.9000	11.9000	11.6100	11.8900	-0.502%	11,323	-1.850%
2023-03-23	11.9800	12.0500	11.9500	11.9500	+0.252%	11,400	-2.343%
2023-03-22	11.9400	12.0100	11.9200	11.9200	-0.418%	8,792	-2.097%
2023-03-21	12.0500	12.0700	11.9700	11.9700	-0.250%	3,200	-2.506%
2023-03-20	12.0500	12.2900	11.9000	12.0000	-1.397%	11,570	-2.750%
2023-03-17	12.1000	12.1700	12.1000	12.1700	+0.579%	1,800	-4.108%
2023-03-16	12.0300	12.2300	12.0000	12.1000	-1.466%	3,723	-3.554%
2023-03-15	12.5200	12.5200	12.2000	12.2800	-2.925%	5,395	-4.967%
2023-03-14	12.8000	12.8100	12.6500	12.6500	-2.842%	18,284	-7.747%
2023-03-13	13.1000	13.1700	12.8500	13.0200	-3.197%	5,850	-10.369%
2023-03-10	13.0000	13.4500	12.8500	13.4500	+2.049%	27,054	-13.234%
2023-03-09	13.3000	13.3000	13.1800	13.1800	-0.378%	6,630	-11.457%
2023-03-08	13.3000	13.3000	13.2300	13.2300	-1.269%	14,868	-11.791%
2023-03-07	13.3800	13.4000	13.3100	13.4000	-0.372%	28,400	-12.910%
2023-03-06	13.5800	13.6500	13.4500	13.4500	-0.370%	21,881	-13.234%
2023-03-03	13.5000	13.5000	13.4500	13.5000	+0.223%	2,187	-13.556%
2023-03-02	13.4700	13.4700	13.4700	13.4700	-0.370%	1,000	-13.363%
2023-03-01	13.6000	13.6000	13.5000	13.5200	+0.148%	1,390	-13.683%
2023-02-28	13.8000	13.8000	13.4000	13.5000	-2.174%	5,360	-13.556%
2023-02-27	13.6000	13.8000	13.5100	13.8000	0.000%	6,444	-15.435%
2023-02-24	13.9000	13.9200	13.7000	13.8000	-1.709%	4,100	-15.435%
2023-02-23	14.0000	14.0400	13.8100	14.0400	+0.286%	10,180	-16.880%
2023-02-22	13.9500	14.0000	13.9500	14.0000	+0.287%	1,000	-16.643%
2023-02-21	14.1900	14.1900	13.9600	13.9600	-1.966%	2,600	-16.404%
2023-02-17	14.3800	14.3800	14.1900	14.2400	-2.131%	29,863	-18.048%
2023-02-16	14.6000	14.6000	14.5000	14.5500	-0.818%	1,800	-19.794%
2023-02-15	14.6000	14.6700	14.5900	14.6700	+0.479%	4,000	-20.450%
2023-02-14	14.6500	14.6500	14.5300	14.6000	+0.413%	3,600	-20.068%
2023-02-13	14.5600	14.6500	14.5300	14.5400	-0.137%	5,086	-19.739%
2023-02-10	14.8000	14.8000	14.5600	14.5600	-1.622%	2,600	-19.849%
2023-02-09	14.8100	14.8100	14.8000	14.8000	+0.886%	800	-21.149%
2023-02-08	14.6900	14.8000	14.6700	14.6700	-0.136%	4,305	-20.450%
2023-02-07	14.6800	14.6900	14.6600	14.6900	+0.616%	2,400	-20.558%
2023-02-06	14.6600	14.6600	14.6000	14.6000	-0.545%	2,000	-20.068%
2023-02-03	14.6500	14.7500	14.6000	14.6800	+0.205%	2,400	-20.504%
2023-02-02	14.6000	14.6600	14.6000	14.6500	+0.687%	8,000	-20.341%
2023-02-01	14.6000	14.6000	14.5500	14.5500	-1.155%	3,653	-19.794%
2023-01-31	14.6000	14.7200	14.5000	14.7200	+1.168%	21,410	-20.720%
2023-01-30	14.5000	14.5500	14.5000	14.5500	0.000%	1,210	-19.794%

.dark-mode .nj1Lx7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nj1Lx7{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-NBROOKFIELD OFFICE PROPERTIES Istock TSE

BPO-N
BROOKFIELD OFFICE PROPERTIES I
stock TSE