Dark

BPO-R
BROOKFIELD OFFICE PROP R SERIE
stock TSE

Inactive

Aug 2, 2024

12.35CAD-0.323%(-0.04)5,016

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.2300	12.3500	12.2100	12.3500	-0.323%	5,016	0.000%
2024-08-01	12.4000	12.4000	12.3300	12.3900	-1.038%	2,000	-0.323%
2024-07-31	12.3400	12.5200	12.3300	12.5200	+1.459%	12,342	-1.358%
2024-07-30	12.4000	12.4500	12.3000	12.3400	-0.323%	10,768	+0.081%
2024-07-29	12.5000	12.5000	12.3800	12.3800	-1.118%	3,699	-0.242%
2024-07-26	12.5100	12.5400	12.4800	12.5200	+0.401%	7,436	-1.358%
2024-07-25	12.5500	12.5700	12.4700	12.4700	-0.399%	1,200	-0.962%
2024-07-24	12.5100	12.5700	12.4500	12.5200	-0.635%	4,000	-1.358%
2024-07-23	12.6200	12.6800	12.6000	12.6000	+1.531%	1,315	-1.984%
2024-07-22	12.2600	12.4100	12.2600	12.4100	+0.081%	800	-0.483%
2024-07-19	12.2500	12.5000	12.2500	12.4000	+1.224%	4,700	-0.403%
2024-07-18	12.1600	12.2600	12.1600	12.2500	+1.240%	14,839	+0.816%
2024-07-17	11.8400	12.1000	11.8400	12.1000	+0.332%	1,972	+2.066%
2024-07-16	12.1000	12.1400	12.0600	12.0600	-0.248%	3,800	+2.405%
2024-07-15	12.0700	12.1000	12.0700	12.0900	+0.918%	2,200	+2.151%
2024-07-12	12.0200	12.0200	11.9800	11.9800	-0.828%	39,700	+3.088%
2024-07-11	12.0700	12.0800	12.0700	12.0800	+2.547%	3,940	+2.235%
2024-07-10	12.0800	12.0800	11.7800	11.7800	-2.078%	5,540	+4.839%
2024-07-09	12.1400	12.1400	11.9900	12.0300	-0.249%	19,700	+2.660%
2024-07-08	12.1500	12.1500	12.0500	12.0600	+0.500%	1,743	+2.405%
2024-07-05	12.1000	12.1000	12.0000	12.0000	0.000%	3,050	+2.917%
2024-07-03	12.0500	12.0500	12.0000	12.0000	-0.083%	200	+2.917%
2024-07-02	12.0700	12.2000	12.0000	12.0100	-0.415%	4,507	+2.831%
2024-06-28	12.0900	12.0900	11.9500	12.0600	+0.668%	1,142	+2.405%
2024-06-27	11.8100	12.0400	11.8000	11.9800	+0.842%	2,377	+3.088%
2024-06-26	11.7000	11.9300	11.7000	11.8800	+1.712%	4,173	+3.956%
2024-06-25	12.0000	12.0000	11.6600	11.6800	+0.690%	2,800	+5.736%
2024-06-24	11.6100	11.6100	11.6000	11.6000	+2.113%	500	+6.466%
2024-06-21	11.3600	11.3600	11.3600	11.3600	+0.088%	2,500	+8.715%
2024-06-20	11.2900	11.4000	11.2900	11.3500	+0.531%	800	+8.811%
2024-06-19	11.7500	11.7500	11.2900	11.2900	-3.915%	4,216	+9.389%
2024-06-18	11.6000	11.8900	11.4900	11.7500	+4.630%	18,367	+5.106%
2024-06-17	12.0000	12.0000	11.2000	11.2300	-5.551%	12,623	+9.973%
2024-06-14	11.8300	11.8900	11.8000	11.8900	-1.573%	3,780	+3.869%
2024-06-13	12.2200	12.2200	11.9000	12.0800	-0.165%	10,240	+2.235%
2024-06-12	12.1500	12.3000	12.1000	12.1000	+0.083%	28,600	+2.066%
2024-06-11	12.2000	12.2000	12.0800	12.0900	-0.657%	3,300	+2.151%
2024-06-10	12.1700	12.1700	12.1700	12.1700	+2.097%	534	+1.479%
2024-06-07	11.9900	12.1700	11.9200	11.9200	-2.054%	4,150	+3.607%
2024-06-06	12.2100	12.2500	12.1500	12.1700	-0.246%	3,970	+1.479%
2024-06-05	12.3500	12.3500	12.2000	12.2000	-1.850%	5,300	+1.230%
2024-06-03	12.1800	12.4300	12.1800	12.4300	+2.053%	300	-0.644%
2024-05-30	12.1700	12.3000	12.1500	12.1800	+0.082%	1,000	+1.396%
2024-05-29	12.1700	12.1700	12.1700	12.1700	-1.776%	300	+1.479%
2024-05-28	12.3400	12.4800	12.3400	12.3900	-0.642%	10,700	-0.323%
2024-05-27	12.4300	12.4900	12.4300	12.4700	+0.322%	16,021	-0.962%
2024-05-24	12.3500	12.4300	12.2900	12.4300	+0.161%	12,000	-0.644%
2024-05-23	12.2800	12.4100	12.2800	12.4100	+0.894%	1,714	-0.483%
2024-05-22	12.1700	12.3600	12.1600	12.3000	+0.655%	3,200	+0.407%
2024-05-21	12.3000	12.4100	12.2200	12.2200	-1.768%	57,700	+1.064%
2024-05-17	12.4400	12.4400	12.4400	12.4400	-0.161%	100	-0.723%
2024-05-16	12.2800	12.4600	12.2700	12.4600	+2.551%	1,900	-0.883%
2024-05-15	12.6100	12.6100	12.1500	12.1500	-3.571%	2,719	+1.646%
2024-05-14	12.6000	12.6100	12.5900	12.6000	0.000%	8,700	-1.984%
2024-05-13	12.7000	12.7000	12.5400	12.6000	-1.021%	4,839	-1.984%
2024-05-10	12.7400	12.7500	12.5400	12.7300	+1.677%	7,450	-2.985%
2024-05-09	12.5100	12.6400	12.5000	12.5200	+0.321%	5,110	-1.358%
2024-05-08	12.2700	12.4800	12.2700	12.4800	+0.726%	16,090	-1.042%
2024-05-07	12.5500	12.6500	12.3500	12.3900	-2.055%	45,200	-0.323%
2024-05-06	12.4100	12.8800	12.4100	12.6500	+2.679%	15,120	-2.372%
2024-05-02	12.3600	12.3800	12.3200	12.3200	-0.162%	14,800	+0.244%
2024-05-01	12.0800	12.3400	12.0500	12.3400	+1.564%	13,325	+0.081%
2024-04-30	12.1500	12.1700	12.1500	12.1500	-0.246%	116,900	+1.646%
2024-04-29	12.0500	12.1900	12.0500	12.1800	+0.995%	9,746	+1.396%
2024-04-26	12.1100	12.1100	12.0600	12.0600	-0.577%	709	+2.405%
2024-04-24	12.1300	12.5000	11.9300	12.1300	+2.797%	28,361	+1.814%
2024-04-23	11.9000	12.1000	11.7900	11.8000	-0.338%	31,109	+4.661%
2024-04-22	11.8800	11.8800	11.8400	11.8400	-0.921%	1,200	+4.307%
2024-04-19	11.9500	11.9500	11.9500	11.9500	0.000%	3,430	+3.347%
2024-04-18	11.9700	11.9700	11.9200	11.9500	+0.336%	202,700	+3.347%
2024-04-16	11.8600	11.9600	11.8600	11.9100	+0.253%	6,600	+3.694%
2024-04-15	11.9200	11.9300	11.8600	11.8800	-0.168%	15,837	+3.956%
2024-04-12	11.8400	11.9000	11.8400	11.9000	+0.168%	822	+3.782%
2024-04-11	11.8400	11.9200	11.8400	11.8800	+0.169%	1,500	+3.956%
2024-04-10	12.0900	12.0900	11.8600	11.8600	-0.753%	4,250	+4.132%
2024-04-08	11.8300	11.9800	11.8300	11.9500	+0.505%	19,100	+3.347%
2024-04-05	11.8200	11.8900	11.8200	11.8900	+1.191%	52,200	+3.869%
2024-04-04	11.7700	11.8000	11.7200	11.7500	0.000%	27,289	+5.106%
2024-04-03	11.8400	11.8400	11.7500	11.7500	0.000%	1,400	+5.106%
2024-04-02	11.8100	11.8200	11.7500	11.7500	-0.592%	4,400	+5.106%
2024-04-01	11.7800	11.8300	11.7800	11.8200	+0.340%	5,379	+4.484%
2024-03-28	11.8000	11.8000	11.7000	11.7800	+0.684%	3,816	+4.839%
2024-03-27	11.7400	11.8100	11.6500	11.7000	-0.341%	9,562	+5.556%
2024-03-26	11.6500	11.7400	11.6500	11.7400	+0.773%	6,000	+5.196%
2024-03-25	11.6300	11.6500	11.6300	11.6500	+0.172%	2,900	+6.009%
2024-03-22	11.6300	11.6300	11.6100	11.6300	+0.345%	3,700	+6.191%
2024-03-21	11.5600	11.6000	11.5400	11.5900	+0.870%	9,200	+6.557%
2024-03-20	11.4400	11.5000	11.4100	11.4900	+0.349%	4,750	+7.485%
2024-03-19	11.4400	11.4500	11.4400	11.4500	+1.238%	3,300	+7.860%
2024-03-15	11.3600	11.3600	11.3100	11.3100	-1.481%	10,400	+9.195%
2024-03-14	11.7700	11.7700	11.3500	11.4800	-1.712%	24,700	+7.578%
2024-03-13	11.5600	11.7900	11.5600	11.6800	-0.171%	5,802	+5.736%
2024-03-12	11.8400	11.8400	11.6600	11.7000	+0.086%	4,400	+5.556%
2024-03-11	11.4000	11.6900	11.4000	11.6900	+4.937%	16,705	+5.646%
2024-03-07	11.0200	11.1400	10.8700	11.1400	-0.090%	8,300	+10.862%
2024-03-06	10.9800	11.1500	10.9800	11.1500	+2.670%	10,752	+10.762%
2024-03-04	10.7700	10.8600	10.7200	10.8600	+1.590%	13,815	+13.720%
2024-03-01	10.6900	10.6900	10.6500	10.6900	+0.659%	13,500	+15.529%
2024-02-29	10.6500	10.6500	10.6200	10.6200	+0.189%	3,238	+16.290%
2024-02-28	10.6000	10.6000	10.6000	10.6000	0.000%	2,300	+16.509%
2024-02-27	10.6100	10.6100	10.5000	10.6000	+0.474%	10,841	+16.509%
2024-02-26	10.5700	10.5700	10.4400	10.5500	+1.345%	5,366	+17.062%
2024-02-23	10.4800	10.4800	10.4100	10.4100	+0.289%	900	+18.636%
2024-02-22	10.3600	10.5300	10.3500	10.3800	-0.096%	13,896	+18.979%
2024-02-21	10.4700	10.5000	10.2500	10.3900	+0.874%	19,316	+18.864%
2024-02-20	10.2000	10.3400	10.2000	10.3000	+1.079%	13,180	+19.903%
2024-02-16	10.1000	10.1900	10.0000	10.1900	+0.098%	10,000	+21.197%
2024-02-15	10.1800	10.1800	10.1700	10.1800	+1.294%	3,871	+21.316%
2024-02-14	10.0800	10.0800	9.9900	10.0500	+0.500%	15,690	+22.886%
2024-02-13	10.0600	10.0800	10.0000	10.0000	-0.398%	4,850	+23.500%
2024-02-12	10.1400	10.1400	10.0400	10.0400	+1.619%	2,585	+23.008%
2024-02-09	9.9800	10.0000	9.8800	9.8800	+0.203%	12,766	+25.000%
2024-02-08	9.7700	9.9500	9.7700	9.8600	-0.404%	6,232	+25.254%
2024-02-07	10.0800	10.1300	9.9000	9.9000	+0.304%	23,206	+24.747%
2024-02-06	9.9400	10.1000	9.8700	9.8700	-0.202%	19,240	+25.127%
2024-02-05	10.1600	10.1600	9.8800	9.8900	-1.494%	37,360	+24.874%
2024-02-02	9.9400	10.1600	9.9400	10.0400	+4.149%	9,806	+23.008%
2024-02-01	10.0100	10.1500	9.6400	9.6400	-3.116%	34,173	+28.112%
2024-01-31	10.0000	10.1100	9.9300	9.9500	+1.324%	22,340	+24.121%
2024-01-30	10.1000	10.5000	9.8200	9.8200	-2.772%	24,102	+25.764%
2024-01-29	10.0700	10.3500	10.0400	10.1000	+0.099%	23,411	+22.277%
2024-01-26	9.6200	10.1100	9.6000	10.0900	+3.593%	13,781	+22.398%
2024-01-25	9.7100	9.8500	9.7000	9.7400	-1.616%	6,225	+26.797%
2024-01-24	9.7000	9.9000	9.7000	9.9000	+1.643%	13,230	+24.747%
2024-01-23	9.5600	9.7500	9.3500	9.7400	+4.060%	14,117	+26.797%
2024-01-22	8.7800	9.4500	8.7500	9.3600	+8.459%	16,629	+31.944%
2024-01-19	8.2000	8.6300	8.1500	8.6300	+6.675%	429,122	+43.105%
2024-01-18	8.2900	8.3000	8.0000	8.0900	-1.341%	55,261	+52.658%
2024-01-17	8.3600	8.3600	8.0600	8.2000	-1.914%	114,365	+50.610%
2024-01-16	8.0000	8.3800	7.9200	8.3600	+5.157%	31,043	+47.727%
2024-01-15	8.0700	8.1500	7.9200	7.9500	+0.506%	37,085	+55.346%
2024-01-12	7.6600	7.9400	7.6600	7.9100	+3.670%	26,224	+56.131%
2024-01-11	7.8000	7.8400	7.5550	7.6300	-2.430%	56,960	+61.861%
2024-01-10	7.1500	7.9000	7.1500	7.8200	+9.986%	165,558	+57.928%
2024-01-09	7.2100	7.2500	7.0900	7.1100	-0.559%	55,301	+73.699%
2024-01-08	7.4300	7.4300	7.1500	7.1500	-4.920%	48,222	+72.727%
2024-01-05	7.5200	7.5500	7.4700	7.5200	+0.267%	44,625	+64.229%
2024-01-04	7.4500	7.5500	7.4500	7.5000	0.000%	48,625	+64.667%
2024-01-03	7.5500	7.5500	7.5000	7.5000	-0.662%	22,100	+64.667%
2024-01-02	7.5500	7.6000	7.5400	7.5500	+0.133%	23,001	+63.576%
2023-12-29	7.5500	7.5500	7.5000	7.5400	+0.533%	18,418	+63.793%
2023-12-28	7.5800	7.5800	7.5000	7.5000	-1.055%	9,800	+64.667%
2023-12-27	7.7100	7.9000	7.5600	7.5800	-3.439%	12,061	+62.929%
2023-12-22	8.1700	8.1700	7.8000	7.8500	-3.681%	27,567	+57.325%
2023-12-21	9.0000	9.0000	8.1000	8.1500	-9.344%	26,850	+51.534%
2023-12-20	8.7600	9.0200	8.7600	8.9900	+2.159%	24,618	+37.375%
2023-12-19	8.6500	8.8400	8.6500	8.8000	+1.499%	12,858	+40.341%
2023-12-18	8.6500	8.8600	8.6500	8.6700	-1.589%	8,700	+42.445%
2023-12-15	8.8700	8.8800	8.7000	8.8100	-0.676%	10,092	+40.182%
2023-12-14	9.0000	9.0400	8.8700	8.8700	+0.453%	1,937	+39.233%
2023-12-13	8.7000	8.9100	8.6200	8.8300	+0.455%	11,904	+39.864%
2023-12-12	8.7300	8.8600	8.6600	8.7900	-0.678%	9,933	+40.501%
2023-12-08	8.7000	8.8800	8.7000	8.8500	+2.907%	13,958	+39.548%
2023-12-07	8.7500	8.7600	8.6000	8.6000	-2.162%	21,619	+43.605%
2023-12-06	8.7800	9.0000	8.7800	8.7900	-1.014%	5,800	+40.501%
2023-12-05	9.1200	9.1500	8.8600	8.8800	-2.738%	6,487	+39.077%
2023-12-04	9.1000	9.2000	9.1000	9.1300	-0.219%	17,156	+35.268%
2023-12-01	9.0700	9.1500	9.0700	9.1500	+1.105%	8,654	+34.973%
2023-11-30	9.0000	9.0500	9.0000	9.0500	+0.556%	8,900	+36.464%
2023-11-29	8.9500	9.0000	8.9200	9.0000	+2.157%	18,200	+37.222%
2023-11-28	8.8000	8.9500	8.7800	8.8100	+0.686%	16,369	+40.182%
2023-11-27	8.9900	9.0300	8.7500	8.7500	-2.561%	15,963	+41.143%
2023-11-24	8.8900	8.9800	8.8900	8.9800	+4.419%	1,000	+37.528%
2023-11-23	8.6000	8.6000	8.5900	8.6000	+3.614%	3,600	+43.605%
2023-11-22	8.3800	8.5600	8.2900	8.3000	+2.469%	6,980	+48.795%
2023-11-21	8.2500	8.2600	7.9000	8.1000	-1.818%	9,615	+52.469%
2023-11-20	8.2000	8.3300	8.2000	8.2500	0.000%	15,500	+49.697%
2023-11-17	8.2400	8.3100	8.2000	8.2500	+0.121%	4,852	+49.697%
2023-11-16	8.2400	8.2600	8.0900	8.2400	0.000%	14,630	+49.879%
2023-11-15	8.0600	8.3100	8.0000	8.2400	+3.000%	20,000	+49.879%
2023-11-14	7.9500	8.0000	7.9200	8.0000	+4.167%	15,319	+54.375%
2023-11-13	7.8800	7.8800	7.6000	7.6800	-2.290%	20,737	+60.807%
2023-11-10	7.9900	7.9900	7.8600	7.8600	-2.602%	3,800	+57.125%
2023-11-09	7.9500	8.0700	7.9000	8.0700	+1.637%	16,119	+53.036%
2023-11-08	8.0000	8.2000	7.7250	7.9400	+1.146%	26,398	+55.542%
2023-11-07	7.9900	8.0000	7.8500	7.8500	-1.134%	22,943	+57.325%
2023-11-06	8.2300	8.2400	7.8500	7.9400	-3.758%	21,640	+55.542%
2023-11-03	7.5600	8.4500	7.5600	8.2500	+13.480%	20,587	+49.697%
2023-11-02	6.8300	7.2700	6.8300	7.2700	+7.864%	18,777	+69.876%
2023-11-01	6.7900	6.8400	6.7300	6.7400	-0.296%	19,450	+83.234%
2023-10-31	6.5000	6.8200	6.4000	6.7600	+4.000%	38,835	+82.692%
2023-10-30	6.7800	6.7800	6.4900	6.5000	-2.549%	15,882	+90.000%
2023-10-27	6.9000	6.9000	6.6700	6.6700	-3.333%	7,271	+85.157%
2023-10-26	7.0000	7.0700	6.9000	6.9000	-2.266%	15,300	+78.986%
2023-10-25	7.5000	7.5000	7.0600	7.0600	-5.867%	51,466	+74.929%
2023-10-24	7.8100	7.8100	7.5000	7.5000	-4.943%	74,524	+64.667%
2023-10-23	8.3000	8.3000	7.8200	7.8900	-4.248%	21,173	+56.527%
2023-10-20	8.4500	8.4600	8.2100	8.2400	-0.363%	8,003	+49.879%
2023-10-19	8.7000	8.7000	8.2700	8.2700	-4.393%	16,914	+49.335%
2023-10-18	8.8800	8.8800	8.6500	8.6500	-2.590%	14,326	+42.775%
2023-10-17	9.0400	9.0400	8.8500	8.8800	-0.560%	18,826	+39.077%
2023-10-13	8.9950	9.0700	8.9300	8.9300	0.000%	3,973	+38.298%
2023-10-12	8.9100	9.0300	8.9000	8.9300	-1.760%	30,056	+38.298%
2023-10-11	9.0000	9.0900	9.0000	9.0900	+1.000%	11,900	+35.864%
2023-10-10	8.9600	9.0200	8.9000	9.0000	-0.772%	4,430	+37.222%
2023-10-06	8.9100	9.0800	8.9000	9.0700	+1.002%	20,060	+36.163%
2023-10-05	8.9900	9.0200	8.9500	8.9800	-0.222%	11,461	+37.528%
2023-10-04	8.9500	9.0000	8.9100	9.0000	+0.559%	17,245	+37.222%
2023-10-03	8.8900	8.9500	8.8500	8.9500	+1.016%	16,892	+37.989%
2023-10-02	8.9900	8.9900	8.8600	8.8600	-2.099%	2,852	+39.391%
2023-09-29	9.0200	9.0500	9.0200	9.0500	+0.667%	2,013	+36.464%
2023-09-28	9.0000	9.0200	8.9500	8.9900	+0.447%	9,981	+37.375%
2023-09-27	8.8900	8.9500	8.7800	8.9500	+0.336%	7,217	+37.989%
2023-09-26	8.7900	8.9200	8.7900	8.9200	-0.112%	2,918	+38.453%
2023-09-25	8.8900	8.9400	8.8200	8.9300	+1.477%	3,895	+38.298%
2023-09-22	8.8500	8.8700	8.8000	8.8000	-0.565%	4,540	+40.341%
2023-09-21	9.2800	9.2800	8.8500	8.8500	-1.557%	800	+39.548%
2023-09-20	9.0000	9.0300	8.9200	8.9900	-0.882%	3,505	+37.375%
2023-09-19	9.1500	9.1800	9.0700	9.0700	-0.439%	5,156	+36.163%
2023-09-18	9.1100	9.1100	9.1100	9.1100	-1.193%	100	+35.565%
2023-09-15	9.2100	9.2800	9.0300	9.2200	-0.324%	3,150	+33.948%
2023-09-14	9.0500	9.2500	9.0500	9.2500	-2.323%	4,672	+33.514%
2023-09-13	9.4600	9.4700	9.3500	9.4700	+0.638%	9,600	+30.412%
2023-09-12	9.3500	9.4100	9.3500	9.4100	-1.466%	2,246	+31.243%
2023-09-11	9.5600	9.5600	9.5400	9.5500	0.000%	1,400	+29.319%
2023-09-08	9.6000	9.6000	9.5500	9.5500	-0.417%	1,350	+29.319%
2023-09-07	9.6600	9.6600	9.5900	9.5900	-0.827%	3,910	+28.780%
2023-09-06	9.6500	9.6900	9.6500	9.6700	-0.922%	1,970	+27.715%
2023-09-05	9.8100	9.8100	9.7600	9.7600	-1.014%	3,379	+26.537%
2023-09-01	9.8000	9.8600	9.8000	9.8600	-0.404%	4,215	+25.254%
2023-08-31	9.9200	9.9400	9.9000	9.9000	-0.302%	3,518	+24.747%
2023-08-30	10.0300	10.0300	9.9300	9.9300	-0.997%	1,435	+24.371%
2023-08-29	10.2000	10.2000	10.0300	10.0300	-1.570%	23,064	+23.131%
2023-08-28	10.2500	10.2500	10.1000	10.1900	-0.682%	25,920	+21.197%
2023-08-25	10.2000	10.3000	10.2000	10.2600	+0.588%	11,849	+20.370%
2023-08-24	10.3000	10.3000	10.2000	10.2000	-1.258%	10,307	+21.078%
2023-08-23	10.3200	10.3800	10.3100	10.3300	+0.584%	7,100	+19.555%
2023-08-22	10.4400	10.4400	10.2700	10.2700	-3.477%	1,705	+20.253%
2023-08-21	10.4900	10.6400	10.4500	10.6400	+0.949%	4,116	+16.071%
2023-08-18	10.4800	10.5900	10.4800	10.5400	0.000%	1,670	+17.173%
2023-08-17	10.7700	10.7700	10.5200	10.5400	-1.679%	14,016	+17.173%
2023-08-16	10.7200	10.7200	10.7200	10.7200	-2.279%	100	+15.205%
2023-08-15	11.0500	11.1000	10.9700	10.9700	-0.454%	5,405	+12.580%
2023-08-14	11.0200	11.0200	11.0200	11.0200	+0.091%	500	+12.069%
2023-08-11	11.0000	11.0100	11.0000	11.0100	0.000%	350	+12.171%
2023-08-10	10.9900	11.1500	10.9900	11.0100	-0.811%	8,807	+12.171%
2023-08-09	11.0000	11.1000	10.9000	11.1000	+1.742%	50,095	+11.261%
2023-08-08	10.9100	10.9100	10.9100	10.9100	+0.092%	1,200	+13.199%
2023-08-04	11.2100	11.2100	10.9000	10.9000	-1.802%	1,989	+13.303%
2023-08-03	11.0900	11.1700	11.0900	11.1000	+0.181%	57,119	+11.261%
2023-08-02	11.0200	11.0800	10.9500	11.0800	+0.544%	8,589	+11.462%
2023-08-01	11.1100	11.1800	11.0200	11.0200	-2.907%	7,900	+12.069%
2023-07-31	11.3500	11.3500	11.3500	11.3500	+0.889%	1,126	+8.811%
2023-07-28	11.2500	11.2500	11.2500	11.2500	+1.260%	200	+9.778%
2023-07-27	11.1700	11.1800	11.1100	11.1100	0.000%	10,700	+11.161%
2023-07-26	11.1500	11.2100	11.1000	11.1100	-0.090%	1,361	+11.161%
2023-07-25	11.2500	11.2500	11.1200	11.1200	-1.156%	5,515	+11.061%
2023-07-24	11.3000	11.3100	11.2500	11.2500	-0.881%	4,600	+9.778%
2023-07-21	11.0900	11.3500	11.0900	11.3500	+1.703%	28,498	+8.811%
2023-07-20	11.1500	11.1600	11.1500	11.1600	+0.090%	1,100	+10.663%
2023-07-19	11.1500	11.1500	11.1500	11.1500	-0.090%	1,000	+10.762%
2023-07-18	11.2200	11.2200	11.0800	11.1600	-0.268%	6,970	+10.663%
2023-07-17	11.1000	11.1900	11.1000	11.1900	+0.993%	2,400	+10.366%
2023-07-14	10.9900	11.0800	10.9900	11.0800	+0.819%	6,800	+11.462%
2023-07-13	10.7500	11.0200	10.7500	10.9900	0.000%	5,600	+12.375%
2023-07-12	10.8000	10.9900	10.6500	10.9900	+0.457%	6,140	+12.375%
2023-07-11	10.9100	10.9400	10.8000	10.9400	-0.182%	4,600	+12.888%
2023-07-10	10.9500	10.9600	10.9200	10.9600	-0.364%	1,300	+12.682%
2023-07-07	10.9300	11.0000	10.9300	11.0000	+0.640%	1,300	+12.273%
2023-07-06	11.0000	11.0000	10.7200	10.9300	+0.275%	4,800	+12.992%
2023-07-05	10.9500	10.9500	10.6800	10.9000	0.000%	5,300	+13.303%
2023-07-04	10.8100	10.9000	10.7500	10.9000	+2.347%	12,770	+13.303%
2023-06-30	10.8000	10.8000	10.6000	10.6500	-1.022%	1,618	+15.962%
2023-06-29	10.5800	10.7600	10.5800	10.7600	+0.843%	1,165	+14.777%
2023-06-28	10.6200	10.6700	10.6200	10.6700	-1.930%	1,600	+15.745%
2023-06-27	10.8800	10.8900	10.8800	10.8800	+0.276%	4,400	+13.511%
2023-06-26	10.8500	10.8500	10.8500	10.8500	-1.810%	6,800	+13.825%
2023-06-23	10.7300	11.1800	10.7300	11.0500	+1.563%	9,100	+11.765%
2023-06-22	10.9200	10.9200	10.8100	10.8800	-0.366%	1,950	+13.511%
2023-06-21	11.0700	11.0700	10.9000	10.9200	-1.266%	14,500	+13.095%
2023-06-20	11.1500	11.2000	11.0600	11.0600	-0.360%	5,690	+11.664%
2023-06-19	11.0500	11.1000	11.0500	11.1000	0.000%	1,450	+11.261%
2023-06-16	11.2000	11.2000	11.1000	11.1000	+0.362%	950	+11.261%
2023-06-15	11.2600	11.3000	11.0600	11.0600	-0.629%	12,100	+11.664%
2023-06-14	11.2500	11.3400	11.1100	11.1300	-2.454%	2,423	+10.961%
2023-06-13	11.4500	11.4500	11.3400	11.4100	+1.875%	5,188	+8.238%
2023-06-12	11.3500	11.4000	11.2000	11.2000	+2.847%	1,801	+10.268%
2023-06-09	10.9300	11.2400	10.8900	10.8900	-0.183%	2,324	+13.407%
2023-06-08	10.7600	10.9100	10.7600	10.9100	+2.154%	9,224	+13.199%
2023-06-07	10.6000	10.7500	10.5000	10.6800	+0.755%	6,100	+15.637%
2023-06-06	10.8000	10.8000	10.6000	10.6000	-0.188%	5,720	+16.509%
2023-06-05	10.5000	10.6200	10.5000	10.6200	+3.610%	8,000	+16.290%
2023-06-01	10.2500	10.2600	10.2300	10.2500	-0.582%	3,700	+20.488%
2023-05-31	10.4000	10.4000	10.1800	10.3100	+0.097%	5,325	+19.787%
2023-05-30	10.5000	10.5000	10.2800	10.3000	+0.097%	6,933	+19.903%
2023-05-29	10.2500	10.2900	10.1100	10.2900	+2.083%	2,500	+20.019%
2023-05-26	10.1500	10.3900	10.0800	10.0800	-1.176%	3,640	+22.520%
2023-05-25	10.3000	10.3300	10.2000	10.2000	-0.971%	6,250	+21.078%
2023-05-24	10.3000	10.3500	10.1700	10.3000	0.000%	17,439	+19.903%
2023-05-23	10.4000	10.4100	10.2600	10.3000	-0.483%	3,551	+19.903%
2023-05-19	10.4100	10.4100	10.3100	10.3500	+0.485%	10,400	+19.324%
2023-05-18	10.4000	10.4000	10.2500	10.3000	-0.866%	4,100	+19.903%
2023-05-17	10.6000	10.6000	10.3900	10.3900	+0.874%	12,400	+18.864%
2023-05-16	10.3000	10.4400	10.2700	10.3000	+0.488%	5,900	+19.903%
2023-05-15	10.0600	10.3200	10.0600	10.2500	+0.985%	8,700	+20.488%
2023-05-12	10.2000	10.2100	10.0000	10.1500	-0.976%	10,600	+21.675%
2023-05-11	10.3000	10.3000	10.2500	10.2500	+0.490%	6,200	+20.488%
2023-05-10	10.3000	10.3000	10.2000	10.2000	-1.829%	3,680	+21.078%
2023-05-09	10.5900	10.5900	10.3900	10.3900	-1.048%	2,400	+18.864%
2023-05-08	10.5250	10.5800	10.5000	10.5000	-0.474%	6,600	+17.619%
2023-05-05	10.3100	10.5700	10.3100	10.5500	+1.442%	15,465	+17.062%
2023-05-04	10.5000	10.5000	10.4000	10.4000	-2.439%	71,620	+18.750%
2023-05-03	10.6500	10.6600	10.5100	10.6600	+1.043%	10,829	+15.854%
2023-05-02	10.7500	10.7500	10.5500	10.5500	-0.939%	31,412	+17.062%
2023-05-01	10.8000	10.8100	10.6500	10.6500	-0.838%	22,265	+15.962%
2023-04-28	10.6800	10.7400	10.6700	10.7400	+0.468%	1,263	+14.991%
2023-04-27	10.8500	10.8500	10.6900	10.6900	-0.280%	619	+15.529%
2023-04-26	10.7200	10.7200	10.5300	10.7200	0.000%	2,775	+15.205%
2023-04-25	10.7500	10.8400	10.7200	10.7200	-1.921%	4,200	+15.205%
2023-04-24	10.8500	10.9500	10.8500	10.9300	+0.737%	2,228	+12.992%
2023-04-21	10.7000	10.8500	10.6700	10.8500	+3.039%	10,629	+13.825%
2023-04-20	10.9000	10.9000	10.5300	10.5300	-0.190%	5,500	+17.284%
2023-04-19	10.8800	10.8800	10.5500	10.5500	-3.211%	7,782	+17.062%
2023-04-18	11.2200	11.2200	10.8900	10.9000	-2.679%	17,025	+13.303%
2023-04-17	11.3700	11.3700	11.2000	11.2000	-1.322%	4,600	+10.268%
2023-04-14	11.3500	11.5100	11.2900	11.3500	+0.088%	5,915	+8.811%
2023-04-13	11.0500	11.3400	11.0500	11.3400	+3.373%	10,291	+8.907%
2023-04-12	10.9500	11.1100	10.9000	10.9700	+1.106%	22,736	+12.580%
2023-04-11	10.9400	10.9400	10.7600	10.8500	+2.358%	5,617	+13.825%
2023-04-10	10.3300	10.6000	10.3000	10.6000	+3.415%	5,700	+16.509%
2023-04-06	10.1000	10.4200	10.0500	10.2500	+2.193%	8,919	+20.488%
2023-04-05	11.0600	11.0600	10.0000	10.0300	-11.552%	12,100	+23.131%
2023-04-04	11.2900	11.3400	11.2000	11.3400	+0.265%	1,800	+8.907%
2023-04-03	11.4600	11.4600	11.3100	11.3100	-0.789%	3,468	+9.195%
2023-03-31	11.4000	11.4800	11.3500	11.4000	-0.697%	3,516	+8.333%
2023-03-30	11.7900	11.7900	11.4550	11.4800	-0.864%	5,197	+7.578%
2023-03-29	11.7500	11.8600	11.4500	11.5800	-1.864%	20,248	+6.649%
2023-03-28	12.0000	12.0500	11.6000	11.8000	-3.279%	14,196	+4.661%
2023-03-27	12.3400	12.3400	12.1500	12.2000	-2.478%	4,732	+1.230%
2023-03-24	12.7200	12.7200	12.5100	12.5100	-1.496%	2,350	-1.279%
2023-03-23	12.8800	12.8800	12.5200	12.7000	+0.079%	10,603	-2.756%
2023-03-22	12.7000	12.7600	12.6900	12.6900	-0.236%	8,295	-2.679%
2023-03-21	12.6100	12.7500	12.6100	12.7200	+0.633%	3,000	-2.909%
2023-03-20	12.7000	12.7000	12.6400	12.6400	-2.694%	15,350	-2.294%
2023-03-17	12.6200	12.9900	12.6200	12.9900	0.000%	4,230	-4.927%
2023-03-16	13.0000	13.0000	12.9500	12.9900	-1.142%	300	-4.927%
2023-03-15	13.3300	13.3300	12.8400	13.1400	-1.499%	11,800	-6.012%
2023-03-14	13.5500	13.5500	13.2900	13.3400	-2.699%	5,300	-7.421%
2023-03-13	13.8800	13.8800	13.5500	13.7100	-2.071%	11,400	-9.920%
2023-03-10	13.7600	14.0000	13.6000	14.0000	+1.156%	22,934	-11.786%
2023-03-09	13.9500	13.9500	13.8200	13.8400	-0.646%	4,200	-10.766%
2023-03-08	14.0000	14.0000	13.9100	13.9300	-0.854%	55,216	-11.342%
2023-03-07	14.1000	14.1000	14.0100	14.0500	-0.707%	14,000	-12.100%
2023-03-06	14.2400	14.3000	14.1000	14.1500	-0.702%	3,203	-12.721%
2023-03-03	14.1900	14.2700	14.1700	14.2500	+0.352%	3,900	-13.333%
2023-03-02	14.1500	14.2000	14.1500	14.2000	-0.491%	3,334	-13.028%
2023-03-01	14.2500	14.2700	14.2500	14.2700	+0.777%	2,900	-13.455%
2023-02-28	14.4600	14.4600	14.1600	14.1600	-1.667%	10,200	-12.782%
2023-02-27	14.3100	14.4000	14.3000	14.4000	-0.963%	4,700	-14.236%
2023-02-24	14.7000	14.7000	14.5300	14.5400	-1.357%	3,200	-15.062%
2023-02-23	14.7600	14.7600	14.7000	14.7400	-0.203%	3,403	-16.214%
2023-02-22	14.7600	14.7700	14.7600	14.7700	-0.135%	300	-16.385%
2023-02-21	15.4300	15.4300	14.7800	14.7900	-1.400%	3,100	-16.498%
2023-02-17	15.3400	15.3400	15.0000	15.0000	-2.850%	4,100	-17.667%
2023-02-16	15.4500	15.4500	15.3700	15.4400	-0.065%	3,617	-20.013%
2023-02-15	15.4000	15.4700	15.4000	15.4500	+0.783%	2,500	-20.065%
2023-02-14	15.3000	15.3600	15.3000	15.3300	-0.519%	2,900	-19.439%
2023-02-13	15.5400	15.5500	15.4000	15.4100	-0.709%	4,800	-19.857%
2023-02-10	15.5050	15.6200	15.4800	15.5200	-0.449%	6,600	-20.425%
2023-02-09	15.5900	15.5900	15.5900	15.5900	+0.322%	1,300	-20.783%
2023-02-08	15.3300	15.5900	15.3300	15.5400	+0.778%	7,100	-20.528%
2023-02-07	15.4200	15.4400	15.4000	15.4200	-0.516%	5,900	-19.909%
2023-02-06	15.4000	15.5000	15.4000	15.5000	+0.649%	4,665	-20.323%
2023-02-03	15.3300	15.4000	15.3300	15.4000	+1.852%	25,800	-19.805%
2023-02-02	15.1200	15.1200	15.1200	15.1200	-0.330%	3,603	-18.320%
2023-02-01	15.1700	15.1700	15.1700	15.1700	-0.394%	1,300	-18.589%
2023-01-31	15.7700	15.7700	15.2300	15.2300	-0.587%	400	-18.910%
2023-01-30	15.3200	15.3200	15.3200	15.3200	-0.649%	900	-19.386%
2023-01-26	15.3500	15.4800	15.3200	15.4200	-0.836%	29,718	-19.909%
2023-01-25	15.4600	15.5500	15.4400	15.5500	+0.323%	3,578	-20.579%

.dark-mode .GR4hVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GR4hVH{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-RBROOKFIELD OFFICE PROP R SERIEstock TSE

BPO-R
BROOKFIELD OFFICE PROP R SERIE
stock TSE