Dark

BPO-P
BROOKFIELD OFFICE PROPERTIES I
stock TSE

Inactive

Aug 2, 2024

11.66CAD-0.512%(-0.06)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.6600	11.6600	11.6600	11.6600	-0.512%	200	0.000%
2024-08-01	11.6000	11.7400	11.6000	11.7200	+0.171%	2,700	-0.512%
2024-07-31	11.8800	11.8800	11.6700	11.7000	-0.763%	49,842	-0.342%
2024-07-30	11.9500	11.9500	11.6800	11.7900	-1.339%	12,910	-1.103%
2024-07-29	12.1200	12.1200	11.9500	11.9500	-0.830%	10,510	-2.427%
2024-07-26	11.8100	12.0600	11.8100	12.0500	+1.431%	3,750	-3.237%
2024-07-25	11.8600	12.0100	11.8500	11.8800	-0.835%	7,398	-1.852%
2024-07-24	12.1000	12.2000	11.9800	11.9800	-0.083%	600	-2.671%
2024-07-23	11.9400	12.0500	11.9400	11.9900	+1.524%	7,800	-2.752%
2024-07-22	11.8600	11.9000	11.7300	11.8100	-1.006%	3,810	-1.270%
2024-07-19	11.7500	11.9300	11.7500	11.9300	+1.532%	10,808	-2.263%
2024-07-18	11.4800	11.7500	11.4800	11.7500	+2.174%	6,232	-0.766%
2024-07-17	11.5000	11.5100	11.5000	11.5000	+0.087%	1,381	+1.391%
2024-07-16	11.4100	11.5600	11.4100	11.4900	+0.613%	4,095	+1.480%
2024-07-15	11.3000	11.7000	11.3000	11.4200	+0.440%	3,400	+2.102%
2024-07-12	11.3800	11.5900	11.3700	11.3700	-0.088%	89,932	+2.551%
2024-07-11	11.2000	11.4500	11.2000	11.3800	+1.336%	3,741	+2.460%
2024-07-10	11.6400	11.6400	11.2100	11.2300	-2.855%	16,581	+3.829%
2024-07-09	11.6500	11.6500	11.5600	11.5600	-0.858%	3,500	+0.865%
2024-07-08	11.4000	11.6600	11.4000	11.6600	+2.281%	6,714	0.000%
2024-07-04	11.4700	11.4700	11.3800	11.4000	+0.885%	1,600	+2.281%
2024-07-03	11.5600	11.5600	11.3000	11.3000	-0.441%	475	+3.186%
2024-07-02	11.3400	11.3500	11.3400	11.3500	-0.439%	1,015	+2.731%
2024-06-28	11.0300	11.5000	11.0300	11.4000	+0.885%	6,790	+2.281%
2024-06-27	11.1800	11.4300	11.1800	11.3000	+1.073%	7,231	+3.186%
2024-06-26	10.9700	11.1900	10.9700	11.1800	+1.729%	12,366	+4.293%
2024-06-25	11.0400	11.1600	10.9800	10.9900	-0.182%	7,408	+6.096%
2024-06-24	10.7000	11.0100	10.7000	11.0100	+2.897%	1,300	+5.904%
2024-06-21	10.7000	10.7000	10.7000	10.7000	0.000%	2,009	+8.972%
2024-06-20	10.6500	10.7000	10.6100	10.7000	+1.230%	13,056	+8.972%
2024-06-19	10.7800	10.8500	10.5700	10.5700	-2.220%	13,234	+10.312%
2024-06-18	10.5400	11.1800	10.4200	10.8100	+2.562%	37,649	+7.863%
2024-06-17	11.1000	11.1000	10.2900	10.5400	-5.386%	20,429	+10.626%
2024-06-14	11.3900	11.3900	11.1400	11.1400	-4.623%	7,143	+4.668%
2024-06-13	11.6000	11.6800	11.4800	11.6800	+1.038%	4,663	-0.171%
2024-06-12	11.7400	11.8600	11.5600	11.5600	-1.112%	11,551	+0.865%
2024-06-11	11.6500	11.7600	11.6500	11.6900	-0.595%	2,800	-0.257%
2024-06-10	11.3500	11.8000	11.3500	11.7600	+3.979%	13,739	-0.850%
2024-06-07	11.3200	11.4500	11.2300	11.3100	-2.247%	6,920	+3.095%
2024-06-06	11.5000	11.7400	11.5000	11.5700	-0.687%	8,293	+0.778%
2024-06-05	11.6500	11.6500	11.6500	11.6500	0.000%	300	+0.086%
2024-06-04	11.6500	11.6500	11.6500	11.6500	0.000%	100	+0.086%
2024-06-03	11.6500	11.6500	11.6400	11.6500	-0.257%	2,770	+0.086%
2024-05-31	11.5100	11.6800	11.5100	11.6800	+0.516%	2,380	-0.171%
2024-05-30	11.5100	11.6200	11.5100	11.6200	-0.938%	960	+0.344%
2024-05-29	11.7700	11.8200	11.7200	11.7300	-0.085%	5,698	-0.597%
2024-05-28	11.7000	11.8500	11.5000	11.7400	-1.178%	10,062	-0.681%
2024-05-27	11.8500	11.8800	11.7000	11.8800	-0.168%	7,764	-1.852%
2024-05-24	11.7100	11.9500	11.7100	11.9000	+0.168%	13,339	-2.017%
2024-05-23	11.7200	11.9200	11.5600	11.8800	+3.304%	6,842	-1.852%
2024-05-22	11.5900	11.6000	11.5000	11.5000	-0.777%	5,100	+1.391%
2024-05-21	11.8600	11.8600	11.5900	11.5900	-2.931%	5,736	+0.604%
2024-05-17	11.8400	11.9400	11.8400	11.9400	-0.251%	89,500	-2.345%
2024-05-16	11.9700	11.9700	11.9700	11.9700	0.000%	186	-2.590%
2024-05-15	11.7600	11.9700	11.7600	11.9700	-0.167%	600	-2.590%
2024-05-14	11.9500	12.0000	11.8500	11.9900	+0.841%	35,000	-2.752%
2024-05-13	11.8900	12.0000	11.8500	11.8900	-0.084%	7,116	-1.934%
2024-05-10	12.2200	12.2200	11.9000	11.9000	-0.084%	7,130	-2.017%
2024-05-09	11.7300	11.9500	11.7300	11.9100	+1.104%	3,132	-2.099%
2024-05-08	11.9100	11.9100	11.7500	11.7800	-0.925%	18,526	-1.019%
2024-05-07	11.9800	11.9800	11.7600	11.8900	-3.333%	4,933	-1.934%
2024-05-06	11.7500	12.3000	11.7500	12.3000	+2.929%	9,172	-5.203%
2024-05-02	11.8500	11.9500	11.8500	11.9500	+0.929%	2,500	-2.427%
2024-05-01	11.7600	11.8400	11.7100	11.8400	-0.169%	5,351	-1.520%
2024-04-30	11.7600	11.8600	11.7500	11.8600	-0.670%	4,200	-1.686%
2024-04-29	11.8500	12.1600	11.8300	11.9400	+1.101%	10,126	-2.345%
2024-04-26	11.8100	11.8200	11.8100	11.8100	-0.085%	58,764	-1.270%
2024-04-24	11.6900	12.0100	11.6900	11.8200	+2.338%	12,911	-1.354%
2024-04-23	11.5000	11.6800	11.5000	11.5500	+0.873%	3,360	+0.952%
2024-04-22	11.4900	11.5300	11.3100	11.4500	-1.548%	4,745	+1.834%
2024-04-19	11.5400	11.6300	11.5100	11.6300	-0.086%	7,500	+0.258%
2024-04-18	11.6400	11.6400	11.6400	11.6400	-0.598%	858	+0.172%
2024-04-16	11.1300	11.7100	11.0900	11.7100	+0.515%	4,920	-0.427%
2024-04-15	11.8000	11.8000	11.6500	11.6500	-1.271%	10,300	+0.086%
2024-04-12	11.9500	11.9500	11.5800	11.8000	-0.254%	2,825	-1.186%
2024-04-11	11.7500	11.8300	11.4900	11.8300	+1.025%	4,980	-1.437%
2024-04-10	11.7500	11.7600	11.7100	11.7100	+0.085%	2,823	-0.427%
2024-04-08	11.7300	11.7300	11.7000	11.7000	+0.862%	2,900	-0.342%
2024-04-05	11.6300	11.6300	11.5500	11.6000	+0.433%	2,200	+0.517%
2024-04-04	11.5800	11.6200	11.5400	11.5500	0.000%	98,331	+0.952%
2024-04-03	11.5000	11.7400	11.4900	11.5500	-0.431%	6,969	+0.952%
2024-04-02	11.5200	11.6900	11.5200	11.6000	-0.429%	1,595	+0.517%
2024-04-01	11.7400	11.7400	11.6500	11.6500	-0.171%	2,208	+0.086%
2024-03-28	11.8000	11.8100	11.5000	11.6700	+0.603%	2,580	-0.086%
2024-03-27	11.7600	11.7900	11.6000	11.6000	+1.754%	1,821	+0.517%
2024-03-26	11.4000	11.4800	11.4000	11.4000	0.000%	3,800	+2.281%
2024-03-25	11.4700	11.4800	11.4000	11.4000	-0.262%	9,085	+2.281%
2024-03-22	11.4700	11.4800	11.4300	11.4300	-0.436%	2,200	+2.012%
2024-03-21	11.4800	11.4800	11.3000	11.4800	+1.593%	10,538	+1.568%
2024-03-20	11.3000	11.3000	11.2900	11.3000	-0.441%	3,900	+3.186%
2024-03-19	11.3200	11.3500	11.3000	11.3500	+0.442%	2,700	+2.731%
2024-03-15	11.3100	11.3100	11.3000	11.3000	+0.983%	200	+3.186%
2024-03-14	11.8000	11.8000	11.1900	11.1900	-5.808%	4,970	+4.200%
2024-03-13	11.7000	11.8800	11.6500	11.8800	+1.974%	7,201	-1.852%
2024-03-12	12.0400	12.0800	11.6000	11.6500	+1.216%	10,150	+0.086%
2024-03-11	11.3000	11.5200	11.2900	11.5100	+3.694%	9,679	+1.303%
2024-03-07	10.8800	11.1000	10.8800	11.1000	+1.835%	11,600	+5.045%
2024-03-06	10.6700	10.9000	10.6700	10.9000	+2.444%	7,290	+6.972%
2024-03-04	10.5500	10.6400	10.4900	10.6400	+1.430%	6,190	+9.586%
2024-03-01	10.4000	11.1000	10.3900	10.4900	+1.845%	5,610	+11.153%
2024-02-29	10.3500	10.3500	10.3000	10.3000	0.000%	18,900	+13.204%
2024-02-28	10.3500	10.3500	10.3000	10.3000	-0.483%	4,300	+13.204%
2024-02-27	10.3900	10.3900	10.3200	10.3500	+0.194%	12,601	+12.657%
2024-02-26	10.2500	10.3500	10.2500	10.3300	+1.175%	1,854	+12.875%
2024-02-23	10.2000	10.2100	10.2000	10.2100	+0.591%	400	+14.202%
2024-02-22	10.2000	10.2000	10.1100	10.1500	+0.396%	5,535	+14.877%
2024-02-21	10.2000	10.2300	10.1100	10.1100	-0.882%	3,150	+15.331%
2024-02-20	10.1000	10.2000	10.1000	10.2000	+1.190%	13,943	+14.314%
2024-02-16	9.9900	10.1000	9.9600	10.0800	+1.511%	21,092	+15.675%
2024-02-15	9.8700	9.9300	9.8600	9.9300	+0.608%	5,532	+17.422%
2024-02-14	9.9100	9.9100	9.8600	9.8700	+1.231%	6,855	+18.136%
2024-02-13	9.8500	9.8500	9.7500	9.7500	-1.015%	12,917	+19.590%
2024-02-12	9.8100	9.8700	9.7900	9.8500	+2.285%	12,268	+18.376%
2024-02-08	9.6200	9.8500	9.5600	9.6300	+0.104%	36,201	+21.080%
2024-02-07	9.6700	9.7100	9.6200	9.6200	-0.517%	23,541	+21.206%
2024-02-06	9.7000	9.7400	9.6700	9.6700	+0.207%	64,388	+20.579%
2024-02-05	9.9000	9.9900	9.6500	9.6500	-2.722%	37,019	+20.829%
2024-02-02	9.6500	9.9200	9.6500	9.9200	+1.744%	24,570	+17.540%
2024-02-01	9.7200	9.9800	9.7000	9.7500	+0.412%	73,906	+19.590%
2024-01-31	9.8400	9.9700	9.7100	9.7100	+1.889%	9,613	+20.082%
2024-01-30	9.9000	10.0800	9.5000	9.5300	-3.737%	47,877	+22.350%
2024-01-29	9.8900	9.9500	9.8500	9.9000	+0.101%	34,700	+17.778%
2024-01-26	9.5300	9.8900	9.4800	9.8900	+3.778%	18,258	+17.897%
2024-01-25	10.3700	10.3700	9.5200	9.5300	-2.656%	7,939	+22.350%
2024-01-24	9.4500	9.7900	9.4400	9.7900	+3.708%	16,598	+19.101%
2024-01-23	9.4400	9.5500	9.1000	9.4400	+3.169%	15,476	+23.517%
2024-01-22	8.6600	9.2100	8.6500	9.1500	+7.018%	23,005	+27.432%
2024-01-19	8.0600	8.5500	7.9100	8.5500	+6.343%	493,821	+36.374%
2024-01-18	7.9400	8.1000	7.7600	8.0400	+1.259%	82,944	+45.025%
2024-01-17	8.0800	8.1000	7.9300	7.9400	-3.641%	65,738	+46.851%
2024-01-16	7.5500	8.2400	7.5500	8.2400	+4.172%	17,869	+41.505%
2024-01-15	8.0500	8.1000	7.9100	7.9100	0.000%	33,900	+47.408%
2024-01-12	7.7000	8.0000	7.7000	7.9100	+4.630%	36,823	+47.408%
2024-01-11	8.0400	8.0400	7.4800	7.5600	-3.817%	25,591	+54.233%
2024-01-10	7.1000	7.9100	7.1000	7.8600	+11.331%	30,687	+48.346%
2024-01-09	7.2900	7.2900	7.0600	7.0600	-1.944%	13,825	+65.156%
2024-01-08	7.6500	7.6500	7.0700	7.2000	-6.856%	43,992	+61.944%
2024-01-05	7.5500	7.7300	7.4800	7.7300	+4.459%	29,057	+50.841%
2024-01-04	7.2400	7.4500	7.2400	7.4000	+1.093%	36,821	+57.568%
2024-01-03	7.3600	7.5900	7.3200	7.3200	-0.408%	16,978	+59.290%
2024-01-02	7.2200	7.5500	7.2200	7.3500	-0.676%	7,010	+58.639%
2023-12-29	7.3000	7.4000	7.3000	7.4000	+1.370%	72,440	+57.568%
2023-12-28	7.3000	7.3000	7.2500	7.3000	0.000%	11,075	+59.726%
2023-12-27	7.3700	7.4300	7.2000	7.3000	-1.484%	253,758	+59.726%
2023-12-22	8.2500	8.2500	7.3500	7.4100	-4.387%	60,204	+57.355%
2023-12-21	8.6900	8.6900	7.7500	7.7500	-9.144%	24,800	+50.452%
2023-12-20	8.8500	8.8500	8.5300	8.5300	-1.387%	10,524	+36.694%
2023-12-19	8.5900	8.7400	8.5000	8.6500	+0.816%	10,754	+34.798%
2023-12-18	8.5800	8.5800	8.5800	8.5800	-1.943%	100	+35.897%
2023-12-15	8.7100	8.8000	8.6700	8.7500	-1.464%	9,418	+33.257%
2023-12-14	8.5100	8.8800	8.5000	8.8800	+2.422%	6,304	+31.306%
2023-12-13	8.6700	8.6900	8.4300	8.6700	+2.847%	20,317	+34.487%
2023-12-12	8.5300	8.6400	8.4300	8.4300	-1.863%	16,035	+38.316%
2023-12-08	8.5200	8.6700	8.5200	8.5900	-0.116%	5,480	+35.739%
2023-12-07	8.6000	8.8100	8.5000	8.6000	+0.585%	168,170	+35.581%
2023-12-06	8.6000	8.9100	8.5100	8.5500	+0.352%	23,750	+36.374%
2023-12-05	8.9900	8.9900	8.5200	8.5200	-3.182%	12,787	+36.854%
2023-12-04	8.6900	9.0100	8.6900	8.8000	-2.222%	23,158	+32.500%
2023-12-01	9.0100	9.0100	8.8000	9.0000	+0.559%	10,101	+29.556%
2023-11-30	9.0000	9.0600	8.9500	8.9500	+2.286%	6,800	+30.279%
2023-11-28	8.7400	8.9200	8.7400	8.7500	+1.039%	17,028	+33.257%
2023-11-27	8.6900	8.8600	8.5200	8.6600	-1.591%	16,714	+34.642%
2023-11-24	8.6600	8.9500	8.6600	8.8000	+1.734%	11,000	+32.500%
2023-11-23	8.5000	8.7500	8.5000	8.6500	+1.885%	13,849	+34.798%
2023-11-22	7.9800	8.5200	7.9800	8.4900	+3.159%	12,612	+37.338%
2023-11-21	8.1800	8.2300	8.0500	8.2300	+0.858%	8,471	+41.677%
2023-11-20	8.1700	8.2500	8.0200	8.1600	+0.123%	9,717	+42.892%
2023-11-17	8.1600	8.1600	8.1400	8.1500	-0.610%	1,808	+43.067%
2023-11-16	8.2900	8.3000	8.2000	8.2000	0.000%	2,000	+42.195%
2023-11-15	8.2600	8.4900	8.1900	8.2000	-0.606%	18,204	+42.195%
2023-11-14	7.8400	8.3200	7.8400	8.2500	+5.769%	37,200	+41.333%
2023-11-13	7.8800	7.8800	7.7500	7.8000	-1.391%	43,591	+49.487%
2023-11-10	7.9800	8.0000	7.8500	7.9100	-1.983%	6,576	+47.408%
2023-11-09	7.9900	8.1100	7.9400	8.0700	+4.129%	6,154	+44.486%
2023-11-08	7.9800	7.9800	7.7500	7.7500	0.000%	4,207	+50.452%
2023-11-07	7.8000	7.9400	7.7300	7.7500	-3.607%	14,030	+50.452%
2023-11-06	8.3300	8.4100	7.9900	8.0400	-1.471%	6,400	+45.025%
2023-11-03	7.2600	8.4000	7.2600	8.1600	+9.530%	22,145	+42.892%
2023-11-02	6.8900	7.4500	6.8900	7.4500	+10.370%	3,083	+56.510%
2023-11-01	6.7600	6.9000	6.6500	6.7500	-4.930%	9,400	+72.741%
2023-10-31	6.3100	7.1000	6.3000	7.1000	+10.938%	31,851	+64.225%
2023-10-30	6.5600	6.6300	6.4000	6.4000	-2.439%	11,174	+82.188%
2023-10-27	6.6700	6.6800	6.5500	6.5600	-2.671%	11,051	+77.744%
2023-10-26	7.0100	7.1000	6.7000	6.7400	-3.989%	13,484	+72.997%
2023-10-25	7.5000	7.5000	7.0000	7.0200	-4.360%	33,786	+66.097%
2023-10-24	7.8000	7.8000	7.3000	7.3400	-4.799%	14,149	+58.856%
2023-10-23	8.1400	8.1400	7.7100	7.7100	-5.515%	25,250	+51.232%
2023-10-20	8.2400	8.2400	8.1600	8.1600	-2.041%	4,160	+42.892%
2023-10-19	8.7000	8.7100	8.3300	8.3300	-4.472%	5,665	+39.976%
2023-10-18	8.8100	8.8100	8.6300	8.7200	-1.022%	4,500	+33.716%
2023-10-17	8.8100	8.8900	8.7600	8.8100	0.000%	3,619	+32.350%
2023-10-16	8.8900	8.8900	8.8000	8.8100	+0.114%	2,606	+32.350%
2023-10-13	8.8200	8.9500	8.7600	8.8000	-1.124%	8,733	+32.500%
2023-10-12	8.9000	8.9600	8.7500	8.9000	-0.336%	15,819	+31.011%
2023-10-11	8.8200	8.9400	8.8200	8.9300	-0.223%	7,000	+30.571%
2023-10-10	8.7400	8.9500	8.7400	8.9500	+0.562%	4,900	+30.279%
2023-10-06	8.9200	8.9800	8.8800	8.9000	-0.112%	47,830	+31.011%
2023-10-05	8.8300	8.9700	8.8000	8.9100	-0.890%	32,557	+30.864%
2023-10-04	8.8900	8.9900	8.8900	8.9900	+1.011%	11,632	+29.700%
2023-10-03	8.9100	8.9100	8.7800	8.9000	-0.112%	15,628	+31.011%
2023-10-02	8.9000	8.9100	8.7000	8.9100	0.000%	11,570	+30.864%
2023-09-29	8.9500	8.9500	8.8800	8.9100	+0.112%	26,457	+30.864%
2023-09-28	8.8500	8.9500	8.8500	8.9000	+0.112%	9,000	+31.011%
2023-09-27	8.8900	8.9200	8.8100	8.8900	+2.537%	13,693	+31.159%
2023-09-26	8.8000	8.9500	8.6600	8.6700	-1.140%	29,553	+34.487%
2023-09-25	8.6000	8.8500	8.5100	8.7700	+0.921%	15,960	+32.953%
2023-09-22	8.8100	8.8100	8.6700	8.6900	+0.462%	1,474	+34.177%
2023-09-21	8.9400	8.9400	8.6500	8.6500	-0.460%	9,298	+34.798%
2023-09-20	8.9200	8.9700	8.6000	8.6900	-2.578%	9,400	+34.177%
2023-09-19	9.0100	9.0100	8.9200	8.9200	-0.999%	7,225	+30.717%
2023-09-18	9.0100	9.1000	9.0100	9.0100	-0.111%	900	+29.412%
2023-09-15	8.9800	9.0800	8.9800	9.0200	+0.222%	6,930	+29.268%
2023-09-14	9.1000	9.1000	8.8500	9.0000	-2.703%	8,520	+29.556%
2023-09-13	9.1000	9.2500	9.1000	9.2500	+1.093%	13,259	+26.054%
2023-09-12	9.0700	9.1600	9.0500	9.1500	-0.759%	7,741	+27.432%
2023-09-11	9.4500	9.4500	9.2200	9.2200	-1.810%	9,784	+26.464%
2023-09-08	9.4300	9.4500	9.3900	9.3900	-0.635%	3,542	+24.175%
2023-09-07	9.4500	9.4600	9.3900	9.4500	+0.532%	9,725	+23.386%
2023-09-06	9.4800	9.4800	9.4000	9.4000	-0.739%	11,473	+24.043%
2023-09-05	9.2600	9.5300	9.2600	9.4700	+0.106%	20,320	+23.126%
2023-09-01	9.4900	9.5500	9.4600	9.4600	-0.316%	7,702	+23.256%
2023-08-31	9.5500	9.5700	9.4900	9.4900	-0.628%	10,318	+22.866%
2023-08-30	9.5900	9.5900	9.5000	9.5500	-0.105%	65,340	+22.094%
2023-08-29	9.7100	9.8000	9.5100	9.5600	-1.747%	37,131	+21.967%
2023-08-28	9.7500	9.7500	9.7000	9.7300	-0.205%	32,075	+19.836%
2023-08-25	9.7500	9.7800	9.7500	9.7500	-1.316%	61,003	+19.590%
2023-08-24	9.7500	9.8800	9.6500	9.8800	+1.333%	63,412	+18.016%
2023-08-23	9.7300	9.8000	9.7000	9.7500	-0.205%	10,400	+19.590%
2023-08-22	9.7300	9.8600	9.7000	9.7700	-1.413%	13,105	+19.345%
2023-08-21	10.0500	10.0900	9.7800	9.9100	-0.999%	10,098	+17.659%
2023-08-18	10.1600	10.1600	9.9200	10.0100	-1.670%	13,255	+16.484%
2023-08-17	10.2000	10.2000	10.1600	10.1800	-1.069%	3,700	+14.538%
2023-08-16	10.3400	10.3500	10.2000	10.2900	-0.580%	5,713	+13.314%
2023-08-15	10.3600	10.5000	10.2500	10.3500	-0.957%	37,026	+12.657%
2023-08-14	10.4500	10.4800	10.4500	10.4500	0.000%	6,200	+11.579%
2023-08-11	10.4000	10.5000	10.3500	10.4500	+0.384%	14,000	+11.579%
2023-08-10	10.3500	10.5000	10.3500	10.4100	-0.287%	8,400	+12.008%
2023-08-09	10.3300	10.4400	10.3000	10.4400	+2.253%	57,400	+11.686%
2023-08-08	10.4400	10.4400	10.2100	10.2100	-0.874%	5,800	+14.202%
2023-08-04	10.4400	10.4500	10.3000	10.3000	-0.290%	1,580	+13.204%
2023-08-03	10.2100	10.4000	10.2100	10.3300	+0.682%	72,995	+12.875%
2023-08-02	10.3700	10.3800	10.2000	10.2600	-1.346%	8,112	+13.645%
2023-08-01	10.5000	10.5000	10.3500	10.4000	-1.794%	19,573	+12.115%
2023-07-31	10.6300	10.6300	10.5000	10.5900	-0.376%	2,600	+10.104%
2023-07-28	10.5550	10.7500	10.5550	10.6300	+1.238%	7,144	+9.690%
2023-07-27	10.6700	10.6700	10.5000	10.5000	-1.593%	10,246	+11.048%
2023-07-26	10.7200	10.7200	10.6600	10.6700	-0.280%	16,827	+9.278%
2023-07-25	10.7400	10.7500	10.6400	10.7000	0.000%	7,855	+8.972%
2023-07-24	10.5400	10.7600	10.5400	10.7000	-0.465%	7,663	+8.972%
2023-07-21	10.7000	10.7900	10.6500	10.7500	+0.561%	33,425	+8.465%
2023-07-20	10.5900	10.7000	10.5900	10.6900	+1.327%	4,286	+9.074%
2023-07-19	10.5500	10.5500	10.5500	10.5500	+0.860%	400	+10.521%
2023-07-18	10.4600	10.4600	10.4600	10.4600	-0.286%	112	+11.472%
2023-07-17	10.4000	10.4900	10.4000	10.4900	0.000%	2,302	+11.153%
2023-07-14	10.3700	10.5000	10.3700	10.4900	+0.383%	10,237	+11.153%
2023-07-13	10.3700	10.5000	10.3700	10.4500	+0.869%	7,000	+11.579%
2023-07-12	10.4600	10.5100	10.3100	10.3600	-0.956%	6,040	+12.548%
2023-07-11	10.4700	10.4700	10.4000	10.4600	+0.096%	4,100	+11.472%
2023-07-10	10.4500	10.4500	10.4000	10.4500	+0.288%	4,089	+11.579%
2023-07-07	10.5400	10.5400	10.3300	10.4200	0.000%	6,425	+11.900%
2023-07-06	10.4200	10.5100	10.4200	10.4200	-1.232%	4,000	+11.900%
2023-07-05	10.5500	10.5500	10.5500	10.5500	0.000%	100	+10.521%
2023-07-04	10.5000	10.5500	10.4500	10.5500	-0.846%	14,342	+10.521%
2023-06-30	10.6500	10.6500	10.6000	10.6400	+2.505%	2,641	+9.586%
2023-06-29	10.5000	10.5000	10.3800	10.3800	-0.384%	3,100	+12.331%
2023-06-28	10.5100	10.5300	10.4200	10.4200	-1.512%	2,000	+11.900%
2023-06-27	10.6000	10.6000	10.5500	10.5800	-0.189%	5,100	+10.208%
2023-06-26	10.6300	10.7000	10.6000	10.6000	-1.943%	5,395	+10.000%
2023-06-22	11.0000	11.0100	10.8100	10.8100	-0.185%	4,070	+7.863%
2023-06-21	11.2000	11.2000	10.8000	10.8300	-2.080%	4,202	+7.664%
2023-06-20	11.0100	11.0600	11.0000	11.0600	+0.545%	1,861	+5.425%
2023-06-19	11.0000	11.0000	11.0000	11.0000	0.000%	1,000	+6.000%
2023-06-16	11.0000	11.0000	10.9600	11.0000	0.000%	2,400	+6.000%
2023-06-15	11.1500	11.1500	10.9900	11.0000	-0.901%	7,100	+6.000%
2023-06-14	11.1900	11.3500	10.9200	11.1000	-2.116%	5,659	+5.045%
2023-06-13	11.2500	11.3400	11.2000	11.3400	+1.522%	5,714	+2.822%
2023-06-12	11.2100	11.2100	11.1600	11.1700	+0.721%	2,900	+4.387%
2023-06-09	10.9900	11.2900	10.9900	11.0900	+1.002%	1,247	+5.140%
2023-06-08	10.7500	11.0300	10.7400	10.9800	+2.809%	11,100	+6.193%
2023-06-07	10.5900	10.6800	10.4000	10.6800	+2.495%	4,060	+9.176%
2023-06-06	10.5600	10.6000	10.4200	10.4200	-1.139%	4,592	+11.900%
2023-06-05	10.4000	10.5400	10.4000	10.5400	+1.836%	6,700	+10.626%
2023-06-02	10.2500	10.3500	10.2000	10.3500	+1.970%	3,700	+12.657%
2023-06-01	10.0000	10.1500	10.0000	10.1500	0.000%	3,000	+14.877%
2023-05-31	9.9200	10.1500	9.9200	10.1500	+0.995%	1,100	+14.877%
2023-05-30	10.0400	10.0500	10.0400	10.0500	+1.208%	1,200	+16.020%
2023-05-29	10.0000	10.0000	9.9000	9.9300	+0.202%	3,029	+17.422%
2023-05-26	10.0000	10.0200	9.8900	9.9100	-0.502%	8,457	+17.659%
2023-05-25	10.1500	10.1500	9.9500	9.9600	-0.599%	9,850	+17.068%
2023-05-24	10.0600	10.1300	10.0200	10.0200	-0.988%	12,245	+16.367%
2023-05-23	10.2100	10.2100	10.1200	10.1200	-0.296%	3,900	+15.217%
2023-05-19	10.0100	10.1800	10.0100	10.1500	+0.495%	10,970	+14.877%
2023-05-18	10.3900	10.3900	10.1000	10.1000	-2.885%	8,995	+15.446%
2023-05-17	10.3600	10.4000	10.3200	10.4000	+1.861%	3,100	+12.115%
2023-05-16	10.3300	10.5500	10.2100	10.2100	-2.203%	3,440	+14.202%
2023-05-15	10.7000	10.7000	10.3300	10.4400	+0.967%	2,700	+11.686%
2023-05-12	10.7400	10.7400	10.3400	10.3400	-2.268%	15,353	+12.766%
2023-05-11	10.7000	10.7000	10.5500	10.5800	+0.666%	10,400	+10.208%
2023-05-10	10.7500	10.7500	10.4100	10.5100	-1.500%	7,485	+10.942%
2023-05-09	10.9000	10.9000	10.6700	10.6700	-2.110%	4,850	+9.278%
2023-05-08	10.9100	11.1600	10.9000	10.9000	+0.461%	2,400	+6.972%
2023-05-05	10.8500	11.0000	10.8000	10.8500	+0.556%	22,800	+7.465%
2023-05-04	10.9400	10.9400	10.7800	10.7900	-0.553%	10,700	+8.063%
2023-05-03	10.7400	10.8500	10.7300	10.8500	+1.782%	13,030	+7.465%
2023-05-02	10.6000	10.6600	10.5000	10.6600	+1.427%	93,000	+9.381%
2023-05-01	10.6100	10.6300	10.5100	10.5100	-0.943%	10,365	+10.942%
2023-04-28	10.5000	10.6800	10.5000	10.6100	+0.951%	15,000	+9.896%
2023-04-27	10.5100	10.5900	10.5000	10.5100	0.000%	7,900	+10.942%
2023-04-26	10.5000	10.8200	10.5000	10.5100	+0.574%	21,300	+10.942%
2023-04-25	10.5300	10.5300	10.4500	10.4500	-0.760%	27,405	+11.579%
2023-04-24	10.4900	10.5500	10.3200	10.5300	+0.286%	53,517	+10.731%
2023-04-21	10.2100	10.5000	10.2100	10.5000	+2.840%	27,401	+11.048%
2023-04-20	10.1800	10.2200	10.1500	10.2100	-0.293%	12,783	+14.202%
2023-04-19	10.7500	10.7500	10.2000	10.2400	-3.669%	31,552	+13.867%
2023-04-18	10.9300	11.0200	10.4900	10.6300	-4.234%	31,323	+9.690%
2023-04-17	11.0700	11.1500	11.0200	11.1000	+0.362%	22,782	+5.045%
2023-04-14	10.8600	11.0700	10.8500	11.0600	+1.375%	32,550	+5.425%
2023-04-13	10.5400	10.9100	10.5400	10.9100	+1.867%	6,023	+6.874%
2023-04-12	10.4900	10.7100	10.4500	10.7100	+1.420%	30,638	+8.870%
2023-04-11	10.1100	10.5700	10.1100	10.5600	+6.131%	9,100	+10.417%
2023-04-10	9.9600	10.0200	9.9200	9.9500	-0.500%	10,317	+17.186%
2023-04-06	10.0100	10.0100	9.7800	10.0000	+1.523%	14,928	+16.600%
2023-04-05	10.8900	10.9100	9.6100	9.8500	-9.799%	30,938	+18.376%
2023-04-04	11.0100	11.1100	10.9100	10.9200	-0.727%	9,250	+6.777%
2023-04-03	11.0800	11.1000	11.0000	11.0000	-0.542%	6,957	+6.000%
2023-03-31	11.1500	11.2700	11.0500	11.0600	-1.073%	11,069	+5.425%
2023-03-30	11.1800	11.3000	11.1200	11.1800	+0.269%	5,605	+4.293%
2023-03-29	11.5000	11.5500	11.0500	11.1500	-1.935%	20,519	+4.574%
2023-03-28	11.6500	11.6500	11.3600	11.3700	-3.562%	22,740	+2.551%
2023-03-27	12.0000	12.0000	11.4700	11.7900	-0.758%	9,732	-1.103%
2023-03-24	12.0000	12.0000	11.8000	11.8800	-2.142%	5,664	-1.852%
2023-03-23	12.1400	12.1500	12.0000	12.1400	+1.082%	13,500	-3.954%
2023-03-22	12.0700	12.1000	11.9100	12.0100	-1.071%	83,628	-2.914%
2023-03-21	12.1400	12.1400	12.1100	12.1400	+0.082%	46,949	-3.954%
2023-03-20	12.1200	12.2200	12.0200	12.1300	-1.382%	21,117	-3.875%
2023-03-17	12.3300	12.3500	12.1900	12.3000	+0.408%	5,146	-5.203%
2023-03-16	12.3000	12.3900	12.0000	12.2500	-1.210%	56,900	-4.816%
2023-03-15	12.6400	12.6400	12.3000	12.4000	-3.876%	18,236	-5.968%
2023-03-14	12.8400	13.0000	12.8400	12.9000	-2.273%	59,700	-9.612%
2023-03-13	13.0600	13.4000	13.0600	13.2000	-2.583%	21,490	-11.667%
2023-03-10	13.4500	13.5500	13.2400	13.5500	+0.445%	24,780	-13.948%
2023-03-09	13.6100	13.6500	13.4500	13.4900	-1.820%	13,300	-13.566%
2023-03-08	13.6500	13.7400	13.5500	13.7400	+0.292%	6,000	-15.138%
2023-03-07	13.8500	13.8600	13.7000	13.7000	-1.226%	9,300	-14.891%
2023-03-06	13.9900	14.0000	13.8700	13.8700	-0.645%	19,500	-15.934%
2023-03-03	13.9900	14.0000	13.9100	13.9600	+0.072%	800	-16.476%
2023-03-02	13.9900	14.0000	13.9500	13.9500	-0.286%	6,900	-16.416%
2023-03-01	14.0000	14.0000	13.9900	13.9900	+0.287%	3,700	-16.655%
2023-02-28	14.3000	14.3300	13.9500	13.9500	-1.134%	13,300	-16.416%
2023-02-27	14.2100	14.2100	14.1100	14.1100	-1.329%	2,380	-17.364%
2023-02-24	14.3500	14.4400	14.2100	14.3000	-0.832%	4,325	-18.462%
2023-02-23	14.4000	14.4200	14.3100	14.4200	-0.552%	6,900	-19.140%
2023-02-22	14.5000	14.5000	14.5000	14.5000	0.000%	1,200	-19.586%
2023-02-21	14.5300	14.5900	14.5000	14.5000	-1.091%	4,200	-19.586%
2023-02-17	14.7600	14.7800	14.5400	14.6600	-1.545%	4,810	-20.464%
2023-02-16	14.8900	14.9000	14.8900	14.8900	-0.067%	1,953	-21.692%
2023-02-15	14.9000	14.9000	14.8000	14.9000	0.000%	3,537	-21.745%
2023-02-14	14.9300	14.9300	14.9000	14.9000	+0.337%	4,600	-21.745%
2023-02-13	14.8000	14.9600	14.8000	14.8500	-1.000%	12,400	-21.481%
2023-02-10	15.1100	15.1100	15.0000	15.0000	-1.251%	1,500	-22.267%
2023-02-09	15.1900	15.1900	15.1900	15.1900	0.000%	1,100	-23.239%
2023-02-08	15.1900	15.1900	15.1900	15.1900	+0.066%	1,625	-23.239%
2023-02-07	15.1200	15.1800	15.1000	15.1800	+0.397%	3,800	-23.188%
2023-02-06	15.1200	15.1200	15.1200	15.1200	+0.800%	1,000	-22.884%
2023-02-03	15.1000	15.1200	15.0000	15.0000	-0.531%	4,733	-22.267%
2023-02-02	15.0000	15.0800	14.9900	15.0800	+0.533%	5,200	-22.679%
2023-02-01	15.0100	15.0100	15.0000	15.0000	+0.402%	1,800	-22.267%
2023-01-31	14.7600	15.0100	14.7600	14.9400	-0.067%	15,300	-21.954%
2023-01-30	15.0900	15.0900	14.9500	14.9500	-0.200%	1,500	-22.007%
2023-01-27	15.0000	15.0900	14.9800	14.9800	+0.402%	4,208	-22.163%

.dark-mode .Zr1l3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zr1l3M{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-PBROOKFIELD OFFICE PROPERTIES Istock TSE

BPO-P
BROOKFIELD OFFICE PROPERTIES I
stock TSE