Dark

BPO-S
BROOKFIELD OFFICE PROPERTIES INC CLASS AAA PFD S
stock TSE

Inactive

Sep 20, 2021

19.75CAD0.000%(0.00)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-20	19.7500	19.7500	19.7500	19.7500	0.000%	100	0.000%
2021-09-14	19.7500	19.7500	19.7500	19.7500	-0.504%	500	0.000%
2021-09-13	19.8100	19.8500	19.8100	19.8500	+0.253%	1,450	-0.504%
2021-09-10	19.8700	19.8800	19.8000	19.8000	-1.980%	5,800	-0.253%
2021-09-09	20.1900	20.2000	20.1900	20.2000	+2.278%	1,300	-2.228%
2021-09-07	19.7400	19.7500	19.7400	19.7500	-0.504%	400	0.000%
2021-09-02	19.8500	19.8500	19.8500	19.8500	+0.101%	100	-0.504%
2021-08-31	19.8300	19.8300	19.8200	19.8300	-0.850%	1,700	-0.403%
2021-08-26	19.9500	20.0000	19.9500	20.0000	+0.503%	1,500	-1.250%
2021-08-25	19.9000	19.9000	19.9000	19.9000	-0.201%	600	-0.754%
2021-08-24	19.9400	19.9400	19.9400	19.9400	+0.860%	200	-0.953%
2021-08-20	19.7700	19.7700	19.7700	19.7700	+0.101%	300	-0.101%
2021-08-17	19.7400	19.7500	19.7400	19.7500	-0.754%	2,200	0.000%
2021-08-12	19.9000	19.9000	19.9000	19.9000	+1.272%	100	-0.754%
2021-08-03	19.4700	19.6500	19.4700	19.6500	-0.707%	1,300	+0.509%
2021-07-15	19.7800	19.7900	19.7700	19.7900	+1.383%	300	-0.202%
2021-07-12	19.5200	19.5300	19.5200	19.5200	-1.165%	2,168	+1.178%
2021-07-09	19.7500	19.7500	19.7500	19.7500	-0.253%	600	0.000%
2021-07-08	19.8100	19.8100	19.8000	19.8000	-0.752%	4,800	-0.253%
2021-06-29	19.9500	19.9500	19.9500	19.9500	-3.155%	2,500	-1.003%
2021-06-14	20.6000	20.6000	20.6000	20.6000	-0.435%	200	-4.126%
2021-06-10	20.6900	20.6900	20.6900	20.6900	+3.450%	300	-4.543%
2021-06-02	19.7500	20.0000	19.7500	20.0000	+6.667%	1,400	-1.250%
2021-05-21	18.7500	18.7500	18.7500	18.7500	0.000%	800	+5.333%
2021-05-18	18.5000	18.7500	18.5000	18.7500	-0.794%	1,100	+5.333%
2021-05-14	18.7500	18.9000	18.7500	18.9000	+0.800%	900	+4.497%
2021-05-13	18.7500	18.7500	18.7500	18.7500	+0.806%	900	+5.333%
2021-05-12	18.6000	18.6000	18.6000	18.6000	0.000%	1,300	+6.183%
2021-05-11	18.6000	18.6000	18.6000	18.6000	+1.087%	600	+6.183%
2021-05-10	18.4000	18.4000	18.4000	18.4000	+0.272%	430	+7.337%
2021-05-07	18.3500	18.3500	18.3500	18.3500	-0.272%	1,151	+7.629%
2021-05-06	18.3800	18.4000	18.3800	18.4000	+0.546%	1,500	+7.337%
2021-05-05	18.1000	18.3100	18.1000	18.3000	+0.549%	3,250	+7.923%
2021-05-04	18.1900	18.2000	18.1900	18.2000	+0.999%	10,600	+8.516%
2021-05-03	18.0200	18.0200	18.0200	18.0200	-1.043%	600	+9.600%
2021-04-29	18.2100	18.2100	18.2100	18.2100	+1.279%	100	+8.457%
2021-04-27	17.9800	17.9800	17.9800	17.9800	-0.111%	100	+9.844%
2021-04-26	18.0000	18.0000	18.0000	18.0000	+1.067%	5,900	+9.722%
2021-04-22	17.8100	17.8100	17.8100	17.8100	0.000%	100	+10.893%
2021-04-19	17.8100	17.8100	17.8100	17.8100	+0.169%	300	+10.893%
2021-04-15	17.7800	17.7800	17.7800	17.7800	-1.222%	500	+11.080%
2021-04-08	18.0000	18.0000	18.0000	18.0000	0.000%	1,200	+9.722%
2021-04-06	17.9200	18.0000	17.9000	18.0000	-1.370%	2,300	+9.722%
2021-04-05	18.2500	18.2500	18.2500	18.2500	+1.389%	700	+8.219%
2021-04-01	18.0100	18.0100	18.0000	18.0000	+0.167%	2,577	+9.722%
2021-03-30	17.9700	17.9700	17.9700	17.9700	0.000%	200	+9.905%
2021-03-29	17.9700	17.9700	17.9700	17.9700	+0.335%	600	+9.905%
2021-03-25	17.9200	17.9200	17.9100	17.9100	-0.555%	800	+10.274%
2021-03-24	18.0000	18.0100	18.0000	18.0100	+0.056%	1,800	+9.661%
2021-03-22	18.0000	18.0000	18.0000	18.0000	0.000%	300	+9.722%
2021-03-18	18.0000	18.0000	18.0000	18.0000	0.000%	1,200	+9.722%
2021-03-16	18.0000	18.0000	18.0000	18.0000	+2.857%	100	+9.722%
2021-03-04	17.7600	17.7600	17.5000	17.5000	-2.235%	1,400	+12.857%
2021-03-02	17.3600	17.9900	17.3600	17.9000	+2.344%	4,750	+10.335%
2021-03-01	17.5000	17.5000	17.0100	17.4900	-0.057%	2,864	+12.922%
2021-02-25	17.5000	17.5000	17.5000	17.5000	+2.941%	100	+12.857%
2021-02-23	17.0000	17.0000	17.0000	17.0000	+0.295%	100	+16.176%
2021-02-19	16.9500	16.9500	16.9500	16.9500	-0.118%	200	+16.519%
2021-02-18	16.9700	16.9700	16.9700	16.9700	+1.800%	4,320	+16.382%
2021-02-17	16.6700	16.6700	16.6700	16.6700	+0.422%	100	+18.476%
2021-02-12	16.6000	16.6000	16.6000	16.6000	+0.606%	400	+18.976%
2021-02-09	16.5000	16.5000	16.5000	16.5000	+1.227%	850	+19.697%
2021-02-05	16.3500	16.3500	16.3000	16.3000	+0.617%	400	+21.166%
2021-02-04	16.0000	16.2000	16.0000	16.2000	+4.516%	400	+21.914%
2021-02-02	15.5000	15.5000	15.5000	15.5000	+1.307%	100	+27.419%
2021-01-28	15.3000	15.3000	15.3000	15.3000	-0.971%	100	+29.085%
2021-01-27	15.5000	15.5000	15.4500	15.4500	+0.325%	400	+27.832%
2021-01-22	15.4000	15.4000	15.4000	15.4000	+1.987%	100	+28.247%
2021-01-19	15.1000	15.1000	15.1000	15.1000	+0.667%	1,000	+30.795%
2021-01-18	15.0000	15.0000	15.0000	15.0000	+1.420%	1,600	+31.667%
2021-01-15	14.7900	14.7900	14.7900	14.7900	-2.118%	300	+33.536%
2021-01-14	15.1100	15.1100	15.1100	15.1100	+0.733%	500	+30.708%
2021-01-12	15.0000	15.0000	15.0000	15.0000	-2.216%	116	+31.667%
2021-01-11	15.3400	15.3400	15.3400	15.3400	+3.789%	100	+28.748%
2021-01-08	14.7800	14.7800	14.7800	14.7800	-2.119%	400	+33.627%
2021-01-06	15.1000	15.1000	15.1000	15.1000	0.000%	100	+30.795%
2021-01-05	15.1000	15.1000	15.1000	15.1000	+0.133%	180	+30.795%
2021-01-04	13.3600	15.0800	13.3500	15.0800	+17.629%	2,600	+30.968%
2020-12-30	12.8300	12.8300	12.8200	12.8200	-0.078%	400	+54.056%
2020-12-29	12.8500	12.8500	12.8300	12.8300	-0.156%	2,500	+53.936%
2020-12-24	13.0000	13.0000	12.8500	12.8500	-1.983%	1,000	+53.696%
2020-12-23	13.0200	13.1600	13.0200	13.1100	+1.944%	1,200	+50.648%
2020-12-22	13.1200	13.1200	12.8600	12.8600	-3.958%	968	+53.577%
2020-12-17	13.3900	13.3900	13.3900	13.3900	-0.298%	1,800	+47.498%
2020-12-16	13.5100	13.5100	13.4300	13.4300	-1.540%	1,500	+47.059%
2020-12-15	13.6500	13.6500	13.6400	13.6400	-0.073%	1,300	+44.795%
2020-12-10	13.6400	13.6500	13.6400	13.6500	-0.365%	1,270	+44.689%
2020-12-09	13.7000	13.7000	13.7000	13.7000	0.000%	1,000	+44.161%
2020-12-08	13.7000	13.7000	13.7000	13.7000	+0.661%	400	+44.161%
2020-12-04	13.6100	13.6100	13.6100	13.6100	+1.567%	1,000	+45.114%
2020-12-02	13.3500	13.4500	13.3500	13.4000	+0.375%	1,100	+47.388%
2020-12-01	13.3500	13.3500	13.3500	13.3500	+0.376%	100	+47.940%
2020-11-30	13.3000	13.3000	13.3000	13.3000	+1.838%	600	+48.496%
2020-11-27	13.1500	13.1500	13.0600	13.0600	+1.240%	1,300	+51.225%
2020-11-25	12.7600	12.9000	12.7600	12.9000	+0.078%	1,300	+53.101%
2020-11-24	12.7500	12.8900	12.7500	12.8900	+3.120%	950	+53.220%
2020-11-23	12.7000	12.7000	12.5000	12.5000	-1.575%	1,300	+58.000%
2020-11-20	12.6900	12.7000	12.6600	12.7000	-0.781%	1,400	+55.512%
2020-11-19	12.8000	12.8000	12.8000	12.8000	-0.775%	1,700	+54.297%
2020-11-18	12.5500	12.9000	12.5500	12.9000	+3.200%	1,600	+53.101%
2020-11-17	12.4500	12.5000	12.4000	12.5000	+2.041%	2,300	+58.000%
2020-11-16	12.1000	12.2500	12.1000	12.2500	+1.323%	1,800	+61.224%
2020-11-12	12.0900	12.0900	12.0900	12.0900	-0.983%	100	+63.358%
2020-11-11	12.0500	12.2100	12.0500	12.2100	+4.627%	300	+61.753%
2020-11-09	11.6700	11.6700	11.6700	11.6700	+5.515%	1,950	+69.237%
2020-11-06	11.1300	11.1300	11.0600	11.0600	-1.689%	2,000	+78.571%
2020-11-05	11.2500	11.2500	11.2500	11.2500	+0.089%	2,100	+75.556%
2020-11-04	11.2400	11.2400	11.2400	11.2400	+1.261%	100	+75.712%
2020-11-03	11.1000	11.1000	11.1000	11.1000	0.000%	500	+77.928%
2020-11-02	11.1000	11.1000	11.1000	11.1000	0.000%	500	+77.928%
2020-10-30	11.1600	11.1600	11.1000	11.1000	-1.770%	500	+77.928%
2020-10-28	11.3000	11.3000	11.3000	11.3000	+1.073%	300	+74.779%
2020-10-27	11.2000	11.2000	11.1800	11.1800	-1.149%	800	+76.655%
2020-10-26	11.4000	11.4000	11.3100	11.3100	-0.615%	1,050	+74.624%
2020-10-23	11.5800	11.5800	11.3800	11.3800	-2.735%	700	+73.550%
2020-10-22	11.8000	11.8000	11.7000	11.7000	-2.500%	4,700	+68.803%
2020-10-21	12.0000	12.0000	12.0000	12.0000	0.000%	100	+64.583%
2020-10-20	12.0000	12.0000	12.0000	12.0000	-1.235%	900	+64.583%
2020-10-19	11.9900	12.1500	11.9900	12.1500	+3.404%	2,800	+62.551%
2020-10-16	11.7100	11.7500	11.7100	11.7500	0.000%	3,500	+68.085%
2020-10-15	11.7100	11.7500	11.7100	11.7500	+3.070%	300	+68.085%
2020-10-06	11.5000	11.5000	11.4000	11.4000	-0.870%	200	+73.246%
2020-10-05	11.5000	11.5000	11.4500	11.5000	-2.954%	12,800	+71.739%
2020-10-02	11.8500	11.8500	11.8500	11.8500	+0.254%	300	+66.667%
2020-09-30	12.0000	12.0000	11.8200	11.8200	-4.677%	1,700	+67.090%
2020-09-22	12.8500	12.8500	12.4000	12.4000	-3.876%	200	+59.274%
2020-09-21	13.0300	13.0300	12.9000	12.9000	-1.677%	1,100	+53.101%
2020-09-17	13.3500	13.3500	13.1200	13.1200	-1.723%	1,700	+50.534%
2020-09-16	13.5100	14.0000	13.3500	13.3500	-1.257%	6,900	+47.940%
2020-09-15	13.6100	13.6100	13.5200	13.5200	-2.453%	4,700	+46.080%
2020-09-11	13.8600	13.8600	13.8600	13.8600	+0.072%	700	+42.496%
2020-09-10	14.1000	14.1000	13.8500	13.8500	-2.807%	700	+42.599%
2020-09-08	14.2400	14.2500	14.0300	14.2500	+0.281%	3,600	+38.596%
2020-09-04	14.2100	14.2100	14.2100	14.2100	-2.671%	200	+38.987%
2020-09-03	14.6000	14.6000	14.6000	14.6000	-0.748%	3,700	+35.274%
2020-09-02	14.7100	14.7100	14.7100	14.7100	+1.448%	400	+34.262%
2020-09-01	14.0800	14.5000	14.0800	14.5000	+6.461%	1,500	+36.207%
2020-08-26	13.2900	13.7500	13.2900	13.6200	+3.495%	1,200	+45.007%
2020-08-25	13.1000	13.2500	13.1000	13.1600	+0.535%	3,300	+50.076%
2020-08-24	13.2500	13.2500	13.0900	13.0900	-0.833%	1,600	+50.879%
2020-08-21	13.2000	13.2000	13.2000	13.2000	+0.380%	100	+49.621%
2020-08-20	13.1500	13.1500	13.1500	13.1500	0.000%	300	+50.190%
2020-08-19	13.1400	13.1500	13.1400	13.1500	0.000%	1,400	+50.190%
2020-08-17	13.1500	13.1500	13.1500	13.1500	-2.593%	1,100	+50.190%
2020-08-07	13.4900	13.5000	13.0900	13.5000	+4.570%	1,700	+46.296%
2020-08-06	12.9100	12.9100	12.9100	12.9100	+0.078%	100	+52.982%
2020-08-05	12.9000	12.9000	12.9000	12.9000	-0.540%	300	+53.101%
2020-07-30	12.9700	12.9700	12.9700	12.9700	-0.992%	100	+52.274%
2020-07-28	13.0900	13.1000	13.0900	13.1000	+2.264%	300	+50.763%
2020-07-27	12.8100	12.8100	12.8100	12.8100	-0.311%	700	+54.176%
2020-07-23	12.9500	12.9500	12.8500	12.8500	-1.154%	900	+53.696%
2020-07-20	12.9900	13.0000	12.9900	13.0000	+1.562%	700	+51.923%
2020-07-17	12.8000	12.8000	12.8000	12.8000	0.000%	114	+54.297%
2020-07-16	12.7700	12.8000	12.7700	12.8000	+3.309%	1,857	+54.297%
2020-07-15	12.3000	12.3900	12.3000	12.3900	+1.557%	400	+59.403%
2020-07-14	12.0500	12.2000	12.0500	12.2000	0.000%	1,200	+61.885%
2020-07-07	12.2000	12.2000	12.2000	12.2000	+0.826%	1,900	+61.885%
2020-07-06	12.1000	12.1000	12.1000	12.1000	+1.255%	100	+63.223%
2020-07-03	11.9500	11.9500	11.9500	11.9500	-0.500%	100	+65.272%
2020-06-30	12.2000	12.2000	12.0100	12.0100	0.000%	1,000	+64.446%
2020-06-26	12.0100	12.0100	12.0100	12.0100	-3.145%	500	+64.446%
2020-06-25	12.4000	12.4000	12.4000	12.4000	+2.142%	1,300	+59.274%
2020-06-24	12.2000	12.2000	12.1400	12.1400	-2.880%	700	+62.685%
2020-06-23	12.5000	12.5000	12.5000	12.5000	+3.993%	1,400	+58.000%
2020-06-18	12.0200	12.0200	12.0200	12.0200	+0.167%	4,000	+64.309%
2020-06-17	12.1500	12.1600	12.0000	12.0000	-1.316%	13,100	+64.583%
2020-06-16	12.1600	12.1600	12.1600	12.1600	+1.333%	137	+62.418%
2020-06-11	12.1500	12.1500	12.0000	12.0000	-6.760%	400	+64.583%
2020-06-10	12.6700	12.8700	12.6700	12.8700	+0.547%	1,200	+53.458%
2020-06-09	12.6000	12.8000	12.6000	12.8000	+1.186%	4,300	+54.297%
2020-06-08	12.0000	12.6600	12.0000	12.6500	+5.417%	4,600	+56.126%
2020-06-05	11.5000	12.0000	11.4100	12.0000	+8.992%	2,500	+64.583%
2020-06-04	11.0200	11.0200	11.0100	11.0100	+0.091%	3,400	+79.382%
2020-06-01	11.0100	11.0100	10.9800	11.0000	-0.901%	2,000	+79.545%
2020-05-29	11.1000	11.1000	11.1000	11.1000	+0.181%	1,800	+77.928%
2020-05-27	11.0800	11.0800	11.0800	11.0800	-1.860%	800	+78.249%
2020-05-25	11.2900	11.2900	11.2900	11.2900	+0.804%	400	+74.934%
2020-05-20	11.2000	11.2000	11.2000	11.2000	+0.089%	900	+76.339%
2020-05-19	11.2000	11.2000	11.1900	11.1900	+0.359%	400	+76.497%
2020-05-15	11.1400	11.1500	11.1400	11.1500	0.000%	600	+77.130%
2020-05-13	11.5000	11.5000	11.1500	11.1500	-3.043%	1,300	+77.130%
2020-05-12	11.4200	11.5000	11.4200	11.5000	+2.222%	1,400	+71.739%
2020-05-11	11.2500	11.2500	11.2500	11.2500	+2.273%	475	+75.556%
2020-05-08	11.0000	11.0000	11.0000	11.0000	0.000%	6,300	+79.545%
2020-05-07	11.0500	11.0500	11.0000	11.0000	-0.272%	23,550	+79.545%
2020-05-06	11.0200	11.0300	11.0200	11.0300	+0.091%	2,700	+79.057%
2020-05-05	11.2000	11.2000	11.0200	11.0200	+0.182%	2,100	+79.220%
2020-05-04	11.1500	11.1500	11.0000	11.0000	-3.509%	2,500	+79.545%
2020-05-01	11.5600	11.5600	11.4000	11.4000	-1.384%	300	+73.246%
2020-04-30	11.5000	11.5600	11.5000	11.5600	+0.609%	1,200	+70.848%
2020-04-29	11.2300	11.4900	11.2300	11.4900	+4.265%	1,500	+71.889%
2020-04-27	11.0000	11.0200	10.9800	11.0200	+0.091%	3,500	+79.220%
2020-04-24	11.0100	11.0100	11.0100	11.0100	+1.944%	100	+79.382%
2020-04-23	10.7400	10.8000	10.7400	10.8000	+0.093%	4,300	+82.870%
2020-04-21	10.0200	10.7900	10.0200	10.7900	+2.762%	3,060	+83.040%
2020-04-17	10.5500	10.5600	10.0000	10.5000	-4.545%	5,100	+88.095%
2020-04-16	11.0000	11.0000	11.0000	11.0000	-1.345%	600	+79.545%
2020-04-15	11.1600	11.1600	11.1500	11.1500	-2.193%	1,200	+77.130%
2020-04-14	11.4000	11.4000	11.4000	11.4000	-0.783%	750	+73.246%
2020-04-13	11.4900	11.4900	11.4900	11.4900	+2.133%	100	+71.889%
2020-04-09	10.7400	11.2500	10.7400	11.2500	+6.132%	2,900	+75.556%
2020-04-08	10.8000	10.8000	10.6000	10.6000	-1.852%	4,000	+86.321%
2020-04-07	10.8000	10.8000	10.8000	10.8000	+2.857%	150	+82.870%
2020-04-03	9.9900	10.5000	9.9900	10.5000	+2.041%	3,500	+88.095%
2020-04-02	10.2900	10.2900	10.2900	10.2900	+1.780%	400	+91.934%
2020-03-31	10.8000	11.0000	10.1100	10.1100	+4.227%	1,200	+95.351%
2020-03-27	10.5000	10.5000	9.7000	9.7000	-15.652%	4,810	+103.608%
2020-03-26	11.2500	12.0000	11.2500	11.5000	+15.000%	1,500	+71.739%
2020-03-25	10.0000	10.0000	9.9900	10.0000	0.000%	2,050	+97.500%
2020-03-24	9.5400	10.0000	9.5400	10.0000	-2.439%	2,200	+97.500%
2020-03-19	9.0000	10.2500	9.0000	10.2500	+26.700%	1,700	+92.683%
2020-03-18	10.1000	10.7500	8.0900	8.0900	-36.098%	1,400	+144.129%
2020-03-12	12.9100	13.3700	12.6000	12.6600	-12.569%	1,900	+56.003%
2020-03-11	14.5500	14.5500	14.4800	14.4800	-3.467%	300	+36.395%
2020-03-10	15.0000	15.0000	15.0000	15.0000	+1.146%	100	+31.667%
2020-03-09	16.0000	16.0000	14.8300	14.8300	-10.121%	930	+33.176%
2020-03-06	16.8500	16.8500	16.5000	16.5000	-1.961%	300	+19.697%
2020-03-04	16.8300	16.8300	16.8300	16.8300	-2.491%	200	+17.350%
2020-03-03	17.0000	17.3000	17.0000	17.2600	+2.616%	2,000	+14.426%
2020-03-02	17.2100	17.2100	16.7200	16.8200	-3.886%	1,500	+17.420%
2020-02-28	17.5000	17.5000	17.5000	17.5000	-2.778%	100	+12.857%
2020-02-27	18.3000	18.3000	18.0000	18.0000	-1.639%	1,200	+9.722%
2020-02-26	18.0000	18.3000	18.0000	18.3000	0.000%	4,130	+7.923%
2020-02-25	18.3000	18.3000	18.3000	18.3000	-0.055%	400	+7.923%
2020-02-24	18.3100	18.3100	18.3100	18.3100	-1.559%	600	+7.865%
2020-02-21	18.7900	18.7900	18.6000	18.6000	+0.813%	1,420	+6.183%
2020-02-20	18.4500	18.4500	18.4500	18.4500	-0.806%	500	+7.046%
2020-02-19	18.6000	18.6000	18.6000	18.6000	0.000%	100	+6.183%
2020-02-18	18.5000	18.8500	18.5000	18.6000	+1.362%	4,900	+6.183%
2020-02-14	18.3400	18.3500	18.3400	18.3500	-0.488%	800	+7.629%
2020-02-13	18.4400	18.4400	18.4400	18.4400	-0.593%	100	+7.104%
2020-02-12	18.4200	18.5500	18.4000	18.5500	+0.815%	620	+6.469%
2020-02-11	18.2100	18.4000	18.2100	18.4000	-0.433%	500	+7.337%
2020-02-10	18.4700	18.5400	18.4700	18.4800	+0.984%	400	+6.872%
2020-02-07	18.3000	18.3000	18.3000	18.3000	-2.660%	100	+7.923%
2020-01-27	18.8000	18.8000	18.8000	18.8000	-0.792%	100	+5.053%
2020-01-24	18.9500	18.9500	18.9500	18.9500	-0.785%	800	+4.222%
2020-01-22	19.3000	19.3000	19.1000	19.1000	-1.036%	1,300	+3.403%
2020-01-20	19.4000	19.4000	19.3000	19.3000	0.000%	800	+2.332%
2020-01-17	19.3000	19.3000	19.3000	19.3000	+0.104%	1,600	+2.332%
2020-01-16	19.3000	19.3000	19.2800	19.2800	-0.104%	2,300	+2.438%
2020-01-15	19.4600	19.4600	19.3000	19.3000	-0.771%	2,800	+2.332%
2020-01-14	19.4600	19.4700	19.4500	19.4500	0.000%	1,400	+1.542%
2020-01-13	19.3300	19.4500	19.3300	19.4500	+1.567%	700	+1.542%
2020-01-06	19.3000	19.3000	19.1500	19.1500	0.000%	900	+3.133%
2020-01-03	19.1600	19.1600	19.1500	19.1500	+0.789%	1,100	+3.133%
2019-12-30	18.8000	19.0000	18.8000	19.0000	+1.064%	550	+3.947%
2019-12-27	18.7000	18.8000	18.7000	18.8000	+0.804%	2,400	+5.053%
2019-12-23	18.6500	18.6500	18.6500	18.6500	+0.054%	300	+5.898%
2019-12-20	18.6000	18.6400	18.6000	18.6400	+0.215%	7,025	+5.955%
2019-12-19	18.5600	18.6500	18.5600	18.6000	+1.307%	2,900	+6.183%
2019-12-18	18.3600	18.3600	18.3600	18.3600	+0.164%	500	+7.571%
2019-12-16	18.4000	18.4000	18.3300	18.3300	-0.055%	200	+7.747%
2019-12-13	18.1600	18.3400	18.1600	18.3400	+1.047%	1,000	+7.688%
2019-12-12	18.0900	18.1500	18.0900	18.1500	+0.833%	2,500	+8.815%
2019-12-11	18.0400	18.0400	18.0000	18.0000	-0.826%	1,700	+9.722%
2019-12-10	18.2000	18.2000	18.1300	18.1500	-0.275%	1,100	+8.815%
2019-12-09	18.2000	18.2000	18.2000	18.2000	0.000%	500	+8.516%
2019-12-06	18.1100	18.2000	18.0500	18.2000	0.000%	1,700	+8.516%
2019-12-05	18.2500	18.2500	18.2000	18.2000	-0.219%	800	+8.516%
2019-12-04	18.2400	18.2400	18.2400	18.2400	-0.328%	100	+8.279%
2019-12-03	18.2800	18.3000	18.2800	18.3000	0.000%	1,900	+7.923%
2019-12-02	18.2800	18.3000	18.2800	18.3000	0.000%	2,100	+7.923%
2019-11-29	18.4500	18.4500	18.3000	18.3000	-1.081%	1,271	+7.923%
2019-11-28	18.6000	18.8000	18.5000	18.5000	+1.093%	1,100	+6.757%
2019-11-26	18.3100	18.3100	18.3000	18.3000	0.000%	1,300	+7.923%
2019-11-22	18.3100	18.3100	18.3000	18.3000	-0.543%	1,000	+7.923%
2019-11-21	18.3600	18.4000	18.0600	18.4000	-0.969%	5,100	+7.337%
2019-11-20	18.5800	18.5800	18.5800	18.5800	-0.054%	700	+6.297%
2019-11-19	18.5800	18.5900	18.5800	18.5900	+1.308%	200	+6.240%
2019-11-18	18.4900	18.4900	18.3500	18.3500	+0.273%	1,700	+7.629%
2019-11-15	18.3000	18.3000	18.3000	18.3000	0.000%	300	+7.923%
2019-11-14	18.3500	18.3500	18.3000	18.3000	+0.549%	1,200	+7.923%
2019-11-11	18.1900	18.2000	18.1900	18.2000	+0.442%	3,700	+8.516%
2019-11-08	18.1900	18.2000	18.1200	18.1200	-0.440%	600	+8.996%
2019-11-07	18.2000	18.2000	18.2000	18.2000	-0.383%	100	+8.516%
2019-11-06	17.7500	18.2700	17.7500	18.2700	+3.162%	2,900	+8.101%
2019-11-05	17.5100	17.7400	17.5100	17.7100	+1.432%	1,400	+11.519%
2019-11-01	17.5000	17.5000	17.4600	17.4600	-0.456%	500	+13.116%
2019-10-31	18.2500	18.2500	17.2000	17.5400	-3.890%	2,200	+12.600%
2019-10-30	18.2500	18.2500	18.2500	18.2500	-0.273%	800	+8.219%
2019-10-29	18.4900	18.4900	18.2500	18.3000	-0.974%	2,500	+7.923%
2019-10-28	18.4500	18.4800	18.4500	18.4800	+1.538%	1,800	+6.872%
2019-10-25	17.8400	18.2000	17.8400	18.2000	+2.535%	2,300	+8.516%
2019-10-24	17.7500	17.7500	17.7500	17.7500	+0.510%	1,000	+11.268%
2019-10-22	17.7000	17.7000	17.6600	17.6600	+1.494%	300	+11.835%
2019-10-21	17.3800	17.4000	17.3800	17.4000	+1.340%	2,300	+13.506%
2019-10-18	17.2000	17.2000	17.1700	17.1700	+0.351%	6,100	+15.026%
2019-10-16	17.1100	17.1100	17.1100	17.1100	+0.647%	1,300	+15.430%
2019-10-15	17.0100	17.0100	17.0000	17.0000	0.000%	200	+16.176%
2019-10-11	16.8300	17.0100	16.8300	17.0000	+2.102%	3,500	+16.176%
2019-10-10	16.6500	16.6500	16.6500	16.6500	-1.128%	1,200	+18.619%
2019-10-09	16.6900	16.8400	16.6100	16.8400	+0.899%	1,377	+17.280%
2019-10-08	16.6900	16.6900	16.6900	16.6900	+1.644%	378	+18.334%
2019-10-04	16.4600	16.4600	16.4200	16.4200	-0.485%	4,642	+20.280%
2019-10-03	16.4900	16.6400	16.4000	16.5000	0.000%	2,650	+19.697%
2019-10-02	16.9700	17.0100	16.4300	16.5000	-2.770%	8,500	+19.697%
2019-10-01	16.9800	16.9800	16.9700	16.9700	-0.352%	2,400	+16.382%
2019-09-30	17.0300	17.0300	17.0300	17.0300	+0.472%	100	+15.972%
2019-09-27	16.9500	16.9500	16.9500	16.9500	0.000%	6,499	+16.519%
2019-09-26	16.9500	16.9500	16.9500	16.9500	+1.619%	2,372	+16.519%
2019-09-25	16.6800	16.6800	16.6800	16.6800	-0.120%	100	+18.405%
2019-09-23	16.7000	16.7000	16.7000	16.7000	+0.542%	1,000	+18.263%
2019-09-18	16.6100	16.6100	16.6100	16.6100	-0.420%	4,000	+18.904%
2019-09-16	16.6900	16.7000	16.6800	16.6800	+0.180%	3,500	+18.405%
2019-09-13	16.6600	16.6600	16.6500	16.6500	-1.070%	500	+18.619%
2019-09-12	16.8300	16.8300	16.8300	16.8300	-0.708%	200	+17.350%
2019-09-11	16.9400	16.9500	16.9400	16.9500	+1.013%	2,000	+16.519%
2019-09-10	16.7800	16.7800	16.7800	16.7800	+0.479%	100	+17.700%
2019-09-06	16.7000	16.7000	16.7000	16.7000	-0.595%	300	+18.263%
2019-09-05	16.2400	16.8000	16.2400	16.8000	+5.000%	2,000	+17.560%
2019-09-04	15.8200	16.0000	15.8200	16.0000	-1.478%	800	+23.438%
2019-08-30	16.1000	16.2400	16.1000	16.2400	+4.639%	700	+21.613%
2019-08-28	15.6500	15.6500	15.5200	15.5200	-1.083%	2,200	+27.255%
2019-08-23	15.6900	15.6900	15.6900	15.6900	+0.512%	100	+25.876%
2019-08-21	15.6100	15.6100	15.6100	15.6100	-2.438%	100	+26.521%
2019-08-20	16.0000	16.0000	16.0000	16.0000	-0.621%	100	+23.438%
2019-08-16	16.1000	16.1000	16.1000	16.1000	+0.374%	1,300	+22.671%
2019-08-15	16.3900	16.3900	15.8000	16.0400	-5.369%	2,100	+23.130%
2019-08-14	17.0300	17.0300	16.9500	16.9500	-0.411%	3,400	+16.519%
2019-08-13	17.0400	17.1000	17.0100	17.0200	+0.059%	2,200	+16.040%
2019-08-12	17.4700	17.4700	17.0100	17.0100	-2.689%	8,300	+16.108%
2019-08-07	17.4800	17.4900	17.4700	17.4800	+0.057%	2,000	+12.986%
2019-08-06	17.4700	17.4700	17.4700	17.4700	-0.171%	400	+13.051%
2019-08-01	17.4700	17.5000	17.2900	17.5000	+1.215%	1,770	+12.857%
2019-07-30	17.3200	17.3200	17.2900	17.2900	-0.173%	550	+14.228%
2019-07-29	17.4000	17.4000	17.3200	17.3200	-1.029%	1,103	+14.030%
2019-07-22	17.5000	17.5000	17.5000	17.5000	0.000%	400	+12.857%
2019-07-11	17.5100	17.5100	17.5000	17.5000	+0.057%	700	+12.857%
2019-07-05	17.1500	17.4900	17.1500	17.4900	+2.042%	1,100	+12.922%
2019-07-04	17.1400	17.1400	17.1400	17.1400	+1.181%	100	+15.228%
2019-07-02	16.9300	16.9400	16.9300	16.9400	-1.569%	300	+16.588%
2019-06-27	17.2100	17.2100	17.2100	17.2100	+4.303%	400	+14.759%
2019-06-19	16.5000	16.5000	16.5000	16.5000	+0.061%	700	+19.697%
2019-06-17	16.9600	16.9600	16.4900	16.4900	-2.714%	4,250	+19.770%
2019-06-13	17.1000	17.1000	16.9500	16.9500	-1.109%	300	+16.519%
2019-06-12	17.1400	17.1400	17.1400	17.1400	+0.351%	203	+15.228%
2019-06-10	17.3900	17.3900	17.0800	17.0800	-0.234%	1,400	+15.632%
2019-06-05	17.0000	17.1200	17.0000	17.1200	-0.291%	3,000	+15.362%
2019-06-04	17.3500	17.3500	17.1500	17.1700	-1.886%	1,800	+15.026%
2019-05-31	17.6500	17.6700	17.5000	17.5000	-0.850%	4,450	+12.857%
2019-05-30	17.8600	17.8600	17.6500	17.6500	-1.616%	1,400	+11.898%
2019-05-29	18.0000	18.0000	17.9400	17.9400	-1.699%	1,200	+10.089%
2019-05-28	18.2500	18.2500	18.2500	18.2500	0.000%	1,700	+8.219%
2019-05-27	18.2400	18.2600	18.2400	18.2500	+0.829%	700	+8.219%
2019-05-23	18.2000	18.2000	17.8800	18.1000	-0.275%	7,100	+9.116%
2019-05-21	18.1500	18.1500	18.1500	18.1500	-0.275%	1,600	+8.815%
2019-05-15	18.2000	18.2000	18.1300	18.2000	+0.165%	5,700	+8.516%
2019-05-13	18.1700	18.1700	18.1700	18.1700	-0.384%	100	+8.696%
2019-05-10	18.2100	18.2500	17.8500	18.2400	+0.220%	2,400	+8.279%
2019-05-09	18.2100	18.2100	18.2000	18.2000	0.000%	400	+8.516%
2019-05-07	18.1900	18.2000	18.1900	18.2000	+0.831%	2,300	+8.516%
2019-05-03	18.0400	18.0500	18.0400	18.0500	+3.143%	450	+9.418%
2019-05-02	18.1000	18.1000	17.4000	17.5000	-2.778%	7,300	+12.857%
2019-04-30	18.4000	18.4000	18.0000	18.0000	-3.174%	600	+9.722%
2019-04-26	18.5900	18.5900	18.5900	18.5900	+0.868%	100	+6.240%
2019-04-24	18.4300	18.4300	18.4300	18.4300	-1.127%	200	+7.162%
2019-04-22	18.6400	18.6400	18.6400	18.6400	0.000%	100	+5.955%
2019-04-18	18.6000	18.6400	18.6000	18.6400	+0.215%	600	+5.955%
2019-04-17	18.5500	18.6000	18.5500	18.6000	+0.541%	1,400	+6.183%
2019-04-16	18.4900	18.5000	18.4900	18.5000	+0.489%	400	+6.757%
2019-04-15	18.4500	18.4500	18.4100	18.4100	-1.022%	200	+7.279%
2019-04-12	18.5900	18.6000	18.5900	18.6000	+1.307%	900	+6.183%
2019-04-10	18.3700	18.3700	18.3600	18.3600	-1.237%	900	+7.571%
2019-04-08	18.5900	18.5900	18.5900	18.5900	-0.054%	100	+6.240%
2019-04-05	18.5000	18.6000	18.5000	18.6000	+1.362%	1,224	+6.183%
2019-04-03	18.3400	18.3500	18.3400	18.3500	-0.218%	200	+7.629%
2019-04-02	18.3900	18.3900	18.3900	18.3900	+1.155%	100	+7.395%
2019-03-27	18.1900	18.1900	18.1800	18.1800	+2.480%	400	+8.636%
2019-03-26	17.7400	17.7400	17.7400	17.7400	-2.527%	100	+11.330%

.dark-mode .x57D9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x57D9k{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-SBROOKFIELD OFFICE PROPERTIES INC CLASS AAA PFD Sstock TSE

BPO-S
BROOKFIELD OFFICE PROPERTIES INC CLASS AAA PFD S
stock TSE