Dark

BPO-T
BROOKFIELD OFFICE PROPERTIES I
stock TSE

Inactive

Aug 2, 2024

14.75CAD-1.139%(-0.17)1,187

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.7500	14.8000	14.7500	14.7500	-1.139%	1,187	0.000%
2024-08-01	14.7200	15.2500	14.6900	14.9200	-0.201%	32,605	-1.139%
2024-07-31	14.9400	14.9500	14.9300	14.9500	+0.336%	1,481	-1.338%
2024-07-30	14.9100	14.9500	14.8900	14.9000	0.000%	5,274	-1.007%
2024-07-29	14.9400	15.0100	14.9000	14.9000	-0.134%	5,744	-1.007%
2024-07-26	14.6700	15.0000	14.6700	14.9200	+1.497%	6,315	-1.139%
2024-07-25	14.8900	14.8900	14.6500	14.7000	+0.341%	10,942	+0.340%
2024-07-24	14.9900	15.0800	14.6500	14.6500	-2.268%	6,331	+0.683%
2024-07-23	14.7500	14.9900	14.7500	14.9900	+1.973%	7,588	-1.601%
2024-07-22	14.7500	14.7500	14.6300	14.7000	+0.341%	2,070	+0.340%
2024-07-19	14.6000	14.6500	14.5500	14.6500	+0.342%	14,221	+0.683%
2024-07-18	14.6000	14.6100	14.6000	14.6000	0.000%	8,697	+1.027%
2024-07-17	14.6600	14.7000	14.5900	14.6000	-0.613%	7,950	+1.027%
2024-07-16	14.8800	14.8800	14.6900	14.6900	-1.277%	13,910	+0.408%
2024-07-15	14.9000	14.9000	14.8500	14.8800	+0.609%	3,063	-0.874%
2024-07-12	14.8500	14.8500	14.7000	14.7900	+1.580%	6,600	-0.270%
2024-07-11	14.8200	14.8200	14.5600	14.5600	-0.410%	2,000	+1.305%
2024-07-10	14.6100	14.8000	14.6100	14.6200	-0.881%	6,400	+0.889%
2024-07-09	14.8200	14.8300	14.7500	14.7500	-0.338%	14,300	0.000%
2024-07-08	14.8200	14.8200	14.7500	14.8000	+0.680%	2,956	-0.338%
2024-07-05	14.8000	14.8000	14.7000	14.7000	-0.943%	1,565	+0.340%
2024-07-04	14.7600	14.8400	14.7600	14.8400	+0.610%	1,175	-0.606%
2024-07-03	14.6600	14.8000	14.6500	14.7500	-0.068%	3,400	0.000%
2024-07-02	14.5500	14.7800	14.5500	14.7600	+1.793%	8,505	-0.068%
2024-06-28	14.4900	14.5300	14.4900	14.5000	-1.293%	6,716	+1.724%
2024-06-27	14.7100	14.7900	14.4300	14.6900	+1.310%	14,600	+0.408%
2024-06-26	14.5000	14.5000	14.5000	14.5000	0.000%	900	+1.724%
2024-06-25	14.6400	14.7000	14.4900	14.5000	-1.561%	10,465	+1.724%
2024-06-24	14.4000	14.7300	14.4000	14.7300	+2.935%	1,100	+0.136%
2024-06-21	14.3000	14.4100	14.3000	14.3100	-0.279%	7,600	+3.075%
2024-06-20	14.3500	14.3500	14.3000	14.3500	+0.280%	4,300	+2.787%
2024-06-19	14.5000	14.5000	14.3000	14.3100	-1.037%	4,230	+3.075%
2024-06-18	14.3600	14.8800	14.3000	14.4600	+0.696%	15,049	+2.006%
2024-06-17	15.0000	15.0000	14.3600	14.3600	-3.365%	12,580	+2.716%
2024-06-14	14.8500	14.8900	14.7500	14.8600	-1.720%	3,000	-0.740%
2024-06-13	15.3300	15.3300	15.1100	15.1200	-0.592%	11,965	-2.447%
2024-06-12	15.1200	15.5000	15.0400	15.2100	+1.671%	17,900	-3.024%
2024-06-11	15.0900	15.0900	14.9500	14.9600	0.000%	4,082	-1.404%
2024-06-10	15.2200	15.2500	14.9600	14.9600	+0.809%	5,000	-1.404%
2024-06-07	15.0600	15.0600	14.8400	14.8400	-1.395%	14,300	-0.606%
2024-06-06	15.2000	15.2100	15.0500	15.0500	-0.660%	17,290	-1.993%
2024-06-05	15.1200	15.1600	15.1200	15.1500	+1.000%	400	-2.640%
2024-06-04	15.0000	15.0000	15.0000	15.0000	-0.398%	900	-1.667%
2024-06-03	15.1100	15.2600	15.0600	15.0600	+0.266%	14,354	-2.058%
2024-05-31	15.0000	15.1000	15.0000	15.0200	+0.873%	1,629	-1.798%
2024-05-30	14.9500	14.9500	14.8900	14.8900	-0.799%	3,800	-0.940%
2024-05-29	14.9900	15.0100	14.9800	15.0100	-0.464%	10,786	-1.732%
2024-05-28	15.0800	15.0800	14.9800	15.0800	-0.066%	6,804	-2.188%
2024-05-27	15.0400	15.0900	14.9800	15.0900	+0.936%	11,441	-2.253%
2024-05-24	14.9500	14.9500	14.9500	14.9500	-0.067%	135	-1.338%
2024-05-23	14.8000	14.9600	14.8000	14.9600	+1.424%	27,146	-1.404%
2024-05-22	14.7600	14.7600	14.6500	14.7500	+0.614%	21,900	0.000%
2024-05-21	14.7000	14.7000	14.6600	14.6600	-0.272%	1,768	+0.614%
2024-05-17	14.7800	14.7900	14.7000	14.7000	-1.010%	3,076	+0.340%
2024-05-16	14.8800	14.9000	14.8500	14.8500	0.000%	5,177	-0.673%
2024-05-15	14.8800	14.8800	14.8500	14.8500	+0.338%	5,718	-0.673%
2024-05-14	14.8000	14.8000	14.8000	14.8000	+0.339%	5,400	-0.338%
2024-05-13	14.7800	14.8200	14.7500	14.7500	0.000%	43,500	0.000%
2024-05-10	15.1500	15.1500	14.7500	14.7500	-2.576%	4,980	0.000%
2024-05-09	15.1500	15.2000	15.1400	15.1400	-0.329%	5,317	-2.576%
2024-05-08	15.1000	15.1900	15.1000	15.1900	+1.267%	925	-2.897%
2024-05-07	15.2100	15.3400	15.0000	15.0000	-0.990%	3,100	-1.667%
2024-05-06	14.9600	15.2700	14.9600	15.1500	+1.815%	6,033	-2.640%
2024-05-02	14.8100	14.9000	14.8000	14.8800	+0.609%	7,285	-0.874%
2024-05-01	14.5500	14.7900	14.5500	14.7900	-0.270%	7,802	-0.270%
2024-04-30	14.4300	14.8300	14.4300	14.8300	+0.338%	2,045	-0.539%
2024-04-29	14.5000	14.7800	14.5000	14.7800	+0.681%	6,009	-0.203%
2024-04-26	14.5000	14.6800	14.5000	14.6800	-0.475%	1,300	+0.477%
2024-04-24	14.5000	14.8600	14.4800	14.7500	+2.006%	3,096	0.000%
2024-04-23	14.7900	14.7900	14.4400	14.4600	-2.429%	3,000	+2.006%
2024-04-22	14.8000	14.9000	14.7500	14.8200	-0.803%	1,800	-0.472%
2024-04-19	14.8000	14.9400	14.8000	14.9400	+0.471%	3,942	-1.272%
2024-04-18	14.9000	14.9300	14.8000	14.8700	+0.270%	8,191	-0.807%
2024-04-16	15.2500	15.2500	14.8200	14.8300	-0.336%	3,932	-0.539%
2024-04-15	14.9800	14.9800	14.8800	14.8800	-0.668%	1,800	-0.874%
2024-04-12	15.0500	15.0500	14.9800	14.9800	-0.399%	6,593	-1.535%
2024-04-11	15.0300	15.2000	15.0000	15.0400	+0.133%	6,894	-1.928%
2024-04-10	15.2500	15.2500	15.0200	15.0200	-0.923%	14,150	-1.798%
2024-04-08	15.1500	15.1600	15.1000	15.1600	+0.331%	4,465	-2.704%
2024-04-05	15.0400	15.1100	15.0400	15.1100	+0.399%	400	-2.383%
2024-04-04	15.2000	15.2000	15.0100	15.0500	-0.987%	7,162	-1.993%
2024-04-03	15.2500	15.2500	15.2000	15.2000	-0.066%	3,000	-2.961%
2024-04-02	15.2700	15.3500	15.2100	15.2100	-0.066%	8,639	-3.024%
2024-04-01	15.2000	15.2200	15.2000	15.2200	+0.264%	676	-3.088%
2024-03-28	15.1550	15.2500	15.1200	15.1800	-0.784%	3,513	-2.833%
2024-03-27	15.3800	15.3800	15.3000	15.3000	+0.328%	950	-3.595%
2024-03-26	15.2500	15.3500	15.2500	15.2500	+0.329%	2,455	-3.279%
2024-03-25	15.1000	15.3000	15.1000	15.2000	-1.106%	1,325	-2.961%
2024-03-22	15.3000	15.3900	15.3000	15.3700	-0.130%	3,200	-4.034%
2024-03-21	15.2400	15.3900	15.2300	15.3900	+1.250%	3,481	-4.159%
2024-03-20	15.1800	15.2500	15.1800	15.2000	0.000%	4,763	-2.961%
2024-03-19	15.0000	15.2000	15.0000	15.2000	+0.662%	3,100	-2.961%
2024-03-15	15.1900	15.3000	14.9100	15.1000	+0.332%	29,450	-2.318%
2024-03-14	15.0100	15.0600	14.9700	15.0500	-2.209%	20,250	-1.993%
2024-03-13	15.5000	15.5000	15.3100	15.3900	-0.065%	9,100	-4.159%
2024-03-12	15.3500	15.4200	15.3500	15.4000	-0.130%	6,400	-4.221%
2024-03-11	14.9500	15.4200	14.9500	15.4200	+6.639%	23,856	-4.345%
2024-03-07	14.5000	14.5000	14.3500	14.4600	+1.474%	10,900	+2.006%
2024-03-06	14.2900	14.4500	14.2500	14.2500	+1.568%	4,615	+3.509%
2024-03-04	14.2000	14.2000	14.0000	14.0300	-1.197%	21,092	+5.132%
2024-03-01	14.2000	14.2000	14.2000	14.2000	-0.351%	3,281	+3.873%
2024-02-29	14.2500	14.2500	14.1300	14.2500	-0.419%	7,595	+3.509%
2024-02-28	14.2000	14.3100	14.1800	14.3100	-0.140%	2,550	+3.075%
2024-02-27	14.2300	14.3500	14.0400	14.3300	+1.631%	16,084	+2.931%
2024-02-26	14.0900	14.1100	14.0000	14.1000	+1.732%	9,856	+4.610%
2024-02-23	14.0000	14.0000	13.8400	13.8600	+0.217%	657	+6.421%
2024-02-22	13.8200	13.8500	13.7600	13.8300	+0.217%	25,924	+6.652%
2024-02-21	13.8200	13.8200	13.7700	13.8000	-0.145%	13,576	+6.884%
2024-02-20	13.7700	13.8500	13.7500	13.8200	+0.218%	45,500	+6.729%
2024-02-16	13.6500	13.7900	13.6500	13.7900	+1.248%	4,254	+6.962%
2024-02-15	13.6100	13.6300	13.4600	13.6200	+1.264%	3,065	+8.297%
2024-02-14	13.5000	13.5500	13.4500	13.4500	-0.444%	21,385	+9.665%
2024-02-13	13.4300	13.5500	13.3100	13.5100	+0.596%	5,466	+9.178%
2024-02-12	13.5000	13.5500	13.3600	13.4300	+1.282%	9,478	+9.829%
2024-02-09	13.3900	13.4200	13.2500	13.2600	-0.301%	12,523	+11.237%
2024-02-08	13.7200	13.7200	13.2700	13.3000	-1.990%	12,824	+10.902%
2024-02-07	13.6000	13.7400	13.5500	13.5700	-0.586%	6,741	+8.696%
2024-02-06	13.7100	13.7500	13.5900	13.6500	+0.368%	5,106	+8.059%
2024-02-05	13.7500	13.7500	13.5900	13.6000	-1.449%	5,131	+8.456%
2024-02-02	13.7200	13.8000	13.7000	13.8000	+0.364%	13,665	+6.884%
2024-02-01	13.6500	13.8800	13.6500	13.7500	-0.290%	11,818	+7.273%
2024-01-31	13.9000	13.9000	13.7900	13.7900	-1.147%	4,927	+6.962%
2024-01-30	13.7100	13.9500	13.7000	13.9500	+1.825%	11,244	+5.735%
2024-01-29	13.7100	13.8000	13.7000	13.7000	-0.653%	13,126	+7.664%
2024-01-26	13.7900	13.7900	13.4200	13.7900	+2.224%	10,830	+6.962%
2024-01-25	13.0000	13.4900	13.0000	13.4900	+0.898%	12,325	+9.340%
2024-01-24	12.8800	13.3700	12.8300	13.3700	+3.804%	51,763	+10.322%
2024-01-23	12.2600	12.9000	12.2600	12.8800	+6.799%	24,306	+14.519%
2024-01-22	11.6200	12.1000	11.5300	12.0600	+2.203%	83,051	+22.305%
2024-01-19	11.4700	12.0100	11.4000	11.8000	-1.585%	303,200	+25.000%
2024-01-18	11.6500	11.9900	11.5500	11.9900	+3.362%	7,465	+23.019%
2024-01-17	12.5500	12.5500	11.5800	11.6000	-7.717%	57,713	+27.155%
2024-01-16	11.7000	12.5700	11.7000	12.5700	+5.188%	19,177	+17.343%
2024-01-15	11.7700	12.0000	11.7000	11.9500	+1.185%	21,761	+23.431%
2024-01-12	11.3100	12.0000	11.3100	11.8100	+4.329%	67,160	+24.894%
2024-01-11	11.1000	11.6100	11.1000	11.3200	+2.074%	79,386	+30.300%
2024-01-10	10.7000	11.3300	10.7000	11.0900	+5.619%	86,930	+33.003%
2024-01-09	10.7000	10.7800	10.5000	10.5000	-1.316%	46,207	+40.476%
2024-01-08	10.8500	10.8500	10.6100	10.6400	-1.845%	41,023	+38.628%
2024-01-05	10.8000	10.9900	10.7700	10.8400	+1.593%	17,687	+36.070%
2024-01-04	10.8000	10.9100	10.6700	10.6700	-1.204%	27,578	+38.238%
2024-01-03	10.7400	10.8100	10.6800	10.8000	+0.465%	73,699	+36.574%
2024-01-02	10.5500	10.7500	10.5000	10.7500	+1.992%	36,461	+37.209%
2023-12-29	10.5500	10.5800	10.5200	10.5400	+0.861%	42,513	+39.943%
2023-12-28	10.3900	10.6000	10.3900	10.4500	+1.456%	21,641	+41.148%
2023-12-27	10.8900	11.0500	10.1700	10.3000	-6.787%	54,093	+43.204%
2023-12-22	11.6000	11.7000	10.5500	11.0500	-3.913%	58,218	+33.484%
2023-12-21	12.6000	12.6500	11.0000	11.5000	-8.000%	54,514	+28.261%
2023-12-20	12.2700	12.6000	12.2500	12.5000	+2.375%	11,883	+18.000%
2023-12-19	12.5000	12.5200	12.2100	12.2100	-2.320%	7,700	+20.803%
2023-12-18	12.6500	12.6500	12.4100	12.5000	-0.160%	3,500	+18.000%
2023-12-15	12.7000	12.7000	12.5200	12.5200	-3.320%	8,600	+17.812%
2023-12-14	12.5500	12.9500	12.5500	12.9500	-0.077%	11,277	+13.900%
2023-12-13	12.7100	12.9600	12.5100	12.9600	+1.887%	5,934	+13.812%
2023-12-12	12.8500	13.0000	12.7000	12.7200	-2.678%	9,129	+15.959%
2023-12-08	13.0000	13.2300	12.8700	13.0700	+1.318%	4,990	+12.854%
2023-12-07	12.8100	12.9800	12.8100	12.9000	+0.781%	6,659	+14.341%
2023-12-06	12.8100	12.9000	12.7100	12.8000	0.000%	15,778	+15.234%
2023-12-05	12.9000	13.0000	12.8000	12.8000	-0.775%	17,864	+15.234%
2023-12-04	12.6500	13.2600	12.6500	12.9000	+2.300%	27,761	+14.341%
2023-12-01	12.8000	12.9500	12.6100	12.6100	-1.020%	8,772	+16.971%
2023-11-30	12.7100	12.8000	12.6050	12.7400	0.000%	10,428	+15.777%
2023-11-29	12.5000	12.7400	12.5000	12.7400	+2.825%	3,000	+15.777%
2023-11-28	12.6600	12.8000	12.3900	12.3900	-2.210%	12,230	+19.048%
2023-11-27	12.8800	12.8800	12.6700	12.6700	-1.477%	2,995	+16.417%
2023-11-24	12.9000	12.9500	12.8600	12.8600	+0.547%	2,181	+14.697%
2023-11-23	12.8000	12.8000	12.6000	12.7900	-0.078%	8,782	+15.324%
2023-11-22	12.4300	12.9400	12.4300	12.8000	+3.728%	6,700	+15.234%
2023-11-21	12.3400	12.3400	12.2400	12.3400	-0.484%	12,077	+19.530%
2023-11-20	12.4000	12.4500	12.4000	12.4000	+0.162%	9,850	+18.952%
2023-11-17	12.3500	12.3800	12.2500	12.3800	+0.243%	3,700	+19.144%
2023-11-16	12.5800	12.5800	12.2700	12.3500	-1.594%	1,400	+19.433%
2023-11-15	12.3200	12.5500	12.0500	12.5500	+4.149%	16,000	+17.530%
2023-11-14	12.2000	12.2200	12.0500	12.0500	-0.660%	7,400	+22.407%
2023-11-13	12.1000	12.1800	12.1000	12.1300	-0.492%	9,180	+21.599%
2023-11-10	12.1900	12.2000	12.1500	12.1900	0.000%	6,700	+21.001%
2023-11-09	12.0500	12.1900	12.0500	12.1900	+1.162%	13,828	+21.001%
2023-11-08	11.7800	12.1000	11.7800	12.0500	+1.006%	11,184	+22.407%
2023-11-07	12.0100	12.0100	11.8600	11.9300	-0.996%	14,666	+23.638%
2023-11-06	11.7500	12.2500	11.7000	12.0500	+4.783%	9,600	+22.407%
2023-11-03	11.0000	11.7600	11.0000	11.5000	+4.545%	12,837	+28.261%
2023-11-02	10.3700	11.0000	10.3700	11.0000	+6.383%	12,064	+34.091%
2023-11-01	10.2500	10.4700	10.1600	10.3400	+0.584%	8,110	+42.650%
2023-10-31	10.0300	10.3800	10.0300	10.2800	+2.595%	18,939	+43.482%
2023-10-30	10.1500	10.2100	10.0200	10.0200	-0.299%	35,100	+47.206%
2023-10-27	10.4000	10.4000	10.0500	10.0500	-4.286%	9,366	+46.766%
2023-10-26	10.8000	10.8100	10.3000	10.5000	-3.047%	21,705	+40.476%
2023-10-25	11.3100	11.4000	10.8300	10.8300	-4.244%	28,395	+36.196%
2023-10-24	11.8600	11.8600	11.2000	11.3100	-4.153%	12,867	+30.416%
2023-10-23	12.0100	12.0100	11.7500	11.8000	-2.318%	18,646	+25.000%
2023-10-20	12.1500	12.3000	12.0800	12.0800	-0.576%	17,782	+22.103%
2023-10-19	12.2100	12.4000	12.1200	12.1500	0.000%	10,021	+21.399%
2023-10-18	12.3600	12.3700	12.1500	12.1500	-1.619%	6,650	+21.399%
2023-10-17	12.3400	12.7300	12.3400	12.3500	+2.066%	11,500	+19.433%
2023-10-16	12.3000	12.3000	12.0600	12.1000	-1.626%	23,864	+21.901%
2023-10-13	12.2100	12.3500	12.2100	12.3000	+0.820%	2,049	+19.919%
2023-10-12	12.2200	12.3000	12.0400	12.2000	-0.489%	17,900	+20.902%
2023-10-11	12.5600	12.5600	12.2600	12.2600	-1.129%	4,335	+20.310%
2023-10-10	12.4000	12.5000	12.3500	12.4000	+0.813%	3,800	+18.952%
2023-10-06	12.2000	12.3000	12.1500	12.3000	0.000%	30,500	+19.919%
2023-10-05	12.3500	12.3500	12.2500	12.3000	-0.405%	16,933	+19.919%
2023-10-04	12.3500	12.3500	12.2000	12.3500	+0.488%	16,129	+19.433%
2023-10-03	12.4000	12.4000	12.2000	12.2900	+0.738%	15,692	+20.016%
2023-10-02	12.3000	12.3600	12.2000	12.2000	-0.813%	7,086	+20.902%
2023-09-29	12.1600	12.3000	12.1600	12.3000	+0.163%	1,828	+19.919%
2023-09-28	12.1500	12.3300	12.1000	12.2800	+0.245%	10,559	+20.114%
2023-09-27	12.2400	12.3000	12.2200	12.2500	+0.989%	6,527	+20.408%
2023-09-26	12.1100	12.3400	12.0100	12.1300	+0.248%	29,352	+21.599%
2023-09-25	12.0900	12.2200	12.0900	12.1000	-0.820%	3,670	+21.901%
2023-09-22	12.4000	12.5000	12.1400	12.2000	-0.813%	10,626	+20.902%
2023-09-21	12.5000	12.5000	12.3000	12.3000	-1.521%	11,200	+19.919%
2023-09-20	12.7000	12.7000	12.4900	12.4900	-2.346%	2,140	+18.094%
2023-09-19	12.8200	12.8400	12.7900	12.7900	-0.195%	4,409	+15.324%
2023-09-18	12.8500	13.0000	12.8000	12.8150	-0.117%	6,600	+15.099%
2023-09-15	12.7200	12.9100	12.6200	12.8300	+0.706%	10,300	+14.965%
2023-09-14	12.7900	12.9200	12.7400	12.7400	-4.498%	3,978	+15.777%
2023-09-13	13.5500	13.6200	13.2500	13.3400	-0.818%	8,400	+10.570%
2023-09-12	13.2100	13.4500	13.2000	13.4500	+2.437%	3,333	+9.665%
2023-09-11	13.3500	13.3500	13.1300	13.1300	-0.906%	2,000	+12.338%
2023-09-08	13.4500	13.4500	13.2300	13.2500	-0.823%	5,374	+11.321%
2023-09-07	13.2400	13.4350	13.2400	13.3600	+0.451%	31,600	+10.404%
2023-09-06	13.3100	13.3700	13.3000	13.3000	-0.746%	2,325	+10.902%
2023-09-05	13.3100	13.4000	13.2300	13.4000	0.000%	4,350	+10.075%
2023-09-01	13.3200	13.4000	13.3200	13.4000	+0.676%	3,600	+10.075%
2023-08-31	13.2500	13.3500	13.2100	13.3100	+0.833%	12,500	+10.819%
2023-08-30	13.2000	13.2000	13.2000	13.2000	-0.377%	350	+11.742%
2023-08-29	13.4000	13.4000	13.2500	13.2500	-0.600%	2,877	+11.321%
2023-08-28	13.2900	13.3300	13.2900	13.3300	+0.075%	35,800	+10.653%
2023-08-25	13.4000	13.4000	13.2600	13.3200	-0.597%	3,200	+10.736%
2023-08-24	13.4400	13.4500	13.4000	13.4000	+0.676%	5,100	+10.075%
2023-08-23	13.7000	13.7000	13.3100	13.3100	-2.132%	9,700	+10.819%
2023-08-22	13.6500	13.6700	13.5500	13.6000	-0.366%	9,412	+8.456%
2023-08-21	13.7000	13.7000	13.6200	13.6500	+0.220%	1,778	+8.059%
2023-08-18	14.0000	14.0000	13.5400	13.6200	-0.439%	2,450	+8.297%
2023-08-17	13.8000	13.8100	13.6800	13.6800	-0.726%	2,800	+7.822%
2023-08-16	13.9900	13.9900	13.7800	13.7800	-0.863%	2,740	+7.039%
2023-08-15	13.9000	13.9400	13.9000	13.9000	0.000%	8,500	+6.115%
2023-08-14	14.0000	14.0000	13.8500	13.9000	+0.506%	2,400	+6.115%
2023-08-11	13.8800	13.9000	13.8100	13.8300	+0.728%	4,300	+6.652%
2023-08-10	13.5600	13.8500	13.5600	13.7300	-0.145%	2,150	+7.429%
2023-08-09	13.9000	13.9700	13.7500	13.7500	-0.434%	91,800	+7.273%
2023-08-08	13.9000	13.9000	13.8100	13.8100	-0.647%	500	+6.807%
2023-08-04	14.1000	14.1000	13.9000	13.9000	-0.714%	1,500	+6.115%
2023-08-03	13.8500	14.2600	13.8500	14.0000	-0.143%	100,800	+5.357%
2023-08-02	14.1600	14.1600	13.9800	14.0200	-0.919%	15,700	+5.207%
2023-08-01	14.5100	14.5100	14.1500	14.1500	-2.414%	11,700	+4.240%
2023-07-31	14.6000	14.6100	14.5000	14.5000	+0.346%	1,430	+1.724%
2023-07-28	14.8600	14.8600	14.3500	14.4500	-0.960%	6,054	+2.076%
2023-07-27	14.7200	14.8200	14.5900	14.5900	+0.621%	2,800	+1.097%
2023-07-26	14.6000	14.6000	14.5000	14.5000	-0.685%	2,249	+1.724%
2023-07-25	14.7600	14.7600	14.6000	14.6000	-1.017%	2,523	+1.027%
2023-07-24	14.6700	14.7500	14.6700	14.7500	-2.123%	2,700	0.000%
2023-07-21	14.5600	15.0700	14.5400	15.0700	+5.754%	29,790	-2.123%
2023-07-20	14.2500	14.2500	14.1500	14.2500	+0.636%	23,653	+3.509%
2023-07-19	14.2300	14.2300	14.1500	14.1600	+0.071%	6,300	+4.167%
2023-07-18	14.1900	14.1900	14.1500	14.1500	-0.282%	4,400	+4.240%
2023-07-17	14.1300	14.1900	14.1300	14.1900	+0.283%	500	+3.946%
2023-07-14	14.2100	14.2100	14.1500	14.1500	-0.352%	3,900	+4.240%
2023-07-13	14.1700	14.2000	14.1600	14.2000	+0.495%	1,200	+3.873%
2023-07-12	14.2000	14.2000	14.1300	14.1300	-0.141%	500	+4.388%
2023-07-11	14.2300	14.2300	14.1400	14.1500	-0.141%	3,500	+4.240%
2023-07-10	14.2100	14.3800	14.1700	14.1700	+0.141%	4,000	+4.093%
2023-07-07	14.1300	14.2000	14.0100	14.1500	+0.783%	7,450	+4.240%
2023-07-06	14.0500	14.0500	13.9700	14.0400	-0.496%	4,250	+5.057%
2023-07-05	13.8800	14.1400	13.8500	14.1100	+1.730%	1,100	+4.536%
2023-07-04	13.4100	13.8800	13.4100	13.8700	+0.726%	2,772	+6.345%
2023-06-30	13.5500	13.8200	13.5500	13.7700	+1.849%	5,087	+7.117%
2023-06-29	13.5000	13.5400	13.4900	13.5200	0.000%	1,234	+9.098%
2023-06-28	13.4000	13.5300	13.4000	13.5200	+0.148%	5,950	+9.098%
2023-06-27	13.5000	13.5000	13.5000	13.5000	0.000%	2,050	+9.259%
2023-06-26	13.5000	13.5000	13.4700	13.5000	0.000%	6,500	+9.259%
2023-06-23	13.5300	13.5300	13.5000	13.5000	-0.222%	8,200	+9.259%
2023-06-22	13.6000	13.6500	13.5000	13.5300	-0.148%	7,800	+9.017%
2023-06-21	13.5000	13.6000	13.5000	13.5500	+0.370%	7,950	+8.856%
2023-06-20	13.6600	13.6600	13.5000	13.5000	-1.099%	2,920	+9.259%
2023-06-19	13.5100	13.6600	13.4300	13.6500	-0.583%	4,140	+8.059%
2023-06-16	13.9400	13.9400	13.7100	13.7300	-1.223%	7,914	+7.429%
2023-06-15	14.0000	14.0000	13.8900	13.9000	-0.714%	13,700	+6.115%
2023-06-14	14.3000	14.3000	13.9900	14.0000	-1.547%	7,899	+5.357%
2023-06-13	14.0500	14.2600	14.0000	14.2200	+1.571%	38,500	+3.727%
2023-06-12	13.9700	14.0900	13.9700	14.0000	+1.818%	10,100	+5.357%
2023-06-09	13.6400	13.7500	13.6300	13.7500	+1.852%	32,745	+7.273%
2023-06-08	13.0000	13.5000	13.0000	13.5000	+3.448%	58,950	+9.259%
2023-06-07	12.8000	13.0600	12.8000	13.0500	+2.675%	16,840	+13.027%
2023-06-06	12.8500	12.8700	12.7100	12.7100	-1.089%	4,821	+16.050%
2023-06-05	12.7500	12.8800	12.6600	12.8500	+1.903%	21,510	+14.786%
2023-06-02	12.4300	12.6100	12.4300	12.6100	+1.530%	4,300	+16.971%
2023-06-01	12.4100	12.4200	12.4000	12.4200	0.000%	3,600	+18.760%
2023-05-31	12.4000	12.5300	12.3300	12.4200	+1.388%	6,219	+18.760%
2023-05-30	12.2150	12.2500	12.1500	12.2500	+1.156%	100,500	+20.408%
2023-05-29	12.0600	12.1100	12.0600	12.1100	+0.498%	4,100	+21.800%
2023-05-26	12.1500	12.1500	12.0500	12.0500	-0.495%	3,000	+22.407%
2023-05-25	12.2700	12.2700	12.1100	12.1100	-0.738%	8,233	+21.800%
2023-05-24	12.1800	12.2100	12.1800	12.2000	+0.164%	7,053	+20.902%
2023-05-23	12.2400	12.2400	12.1800	12.1800	+0.578%	17,507	+21.100%
2023-05-19	11.9600	12.1300	11.9300	12.1100	+1.339%	14,560	+21.800%
2023-05-18	11.9100	12.0000	11.9000	11.9500	+0.336%	12,152	+23.431%
2023-05-17	11.9000	11.9200	11.8700	11.9100	0.000%	26,337	+23.846%
2023-05-16	12.0000	12.0000	11.9000	11.9100	-0.418%	9,385	+23.846%
2023-05-15	11.9400	11.9600	11.8900	11.9600	-0.250%	10,600	+23.328%
2023-05-12	12.0200	12.0500	11.9500	11.9900	+0.167%	7,056	+23.019%
2023-05-11	12.0100	12.0100	11.9000	11.9700	-0.333%	16,230	+23.225%
2023-05-10	12.2500	12.2500	12.0100	12.0100	-1.477%	5,550	+22.814%
2023-05-09	12.4000	12.4100	12.1900	12.1900	-2.245%	10,480	+21.001%
2023-05-08	12.4900	12.6500	12.4000	12.4700	-0.160%	12,200	+18.284%
2023-05-05	12.3500	12.5000	12.3500	12.4900	+0.483%	14,200	+18.094%
2023-05-04	12.4000	12.4500	12.3100	12.4300	+0.242%	10,700	+18.665%
2023-05-03	12.5300	12.5500	12.4000	12.4000	-1.038%	5,300	+18.952%
2023-05-02	12.6600	12.6600	12.5300	12.5300	-0.949%	29,100	+17.717%
2023-05-01	12.7000	12.7600	12.6500	12.6500	0.000%	4,235	+16.601%
2023-04-28	12.7100	12.7100	12.5800	12.6500	-0.706%	38,355	+16.601%
2023-04-27	12.9400	12.9400	12.6900	12.7400	-1.622%	11,300	+15.777%
2023-04-26	12.7700	12.9500	12.7600	12.9500	+1.888%	10,400	+13.900%
2023-04-25	13.0500	13.1500	12.7000	12.7100	-2.754%	14,425	+16.050%
2023-04-24	13.2000	13.4800	13.0700	13.0700	-1.209%	10,056	+12.854%
2023-04-21	13.2200	13.2400	13.1100	13.2300	+0.227%	20,171	+11.489%
2023-04-20	13.2500	13.2500	13.0300	13.2000	-0.752%	5,489	+11.742%
2023-04-19	13.3000	13.3000	13.0300	13.3000	-0.075%	13,827	+10.902%
2023-04-18	13.7100	13.7600	13.3100	13.3100	-3.968%	14,800	+10.819%
2023-04-17	13.7200	13.8900	13.7200	13.8600	-0.144%	9,026	+6.421%
2023-04-14	14.0000	14.0000	13.8800	13.8800	+1.611%	4,200	+6.268%
2023-04-13	13.5500	13.6600	13.5100	13.6600	+0.812%	6,950	+7.980%
2023-04-12	13.2500	13.5500	12.9000	13.5500	+2.729%	31,880	+8.856%
2023-04-11	12.9000	13.2000	12.8000	13.1900	+3.858%	27,142	+11.827%
2023-04-10	12.3600	12.7000	12.3200	12.7000	+2.834%	10,220	+16.142%
2023-04-06	12.2000	12.4000	11.9900	12.3500	+2.066%	28,755	+19.433%
2023-04-05	13.2500	13.2500	12.0400	12.1000	-9.903%	12,027	+21.901%
2023-04-04	13.6000	13.6000	13.4000	13.4300	-1.250%	10,610	+9.829%
2023-04-03	13.5000	13.6000	13.5000	13.6000	+0.741%	9,164	+8.456%
2023-03-31	14.0000	14.0400	13.2600	13.5000	-4.594%	21,659	+9.259%
2023-03-30	14.1000	14.2400	14.1000	14.1500	+0.355%	7,525	+4.240%
2023-03-29	13.7600	14.1900	13.7600	14.1000	-1.053%	10,500	+4.610%
2023-03-28	14.7000	14.7000	14.1100	14.2500	-3.455%	5,300	+3.509%
2023-03-27	15.0000	15.0000	14.7600	14.7600	-1.139%	6,910	-0.068%
2023-03-24	15.1500	15.1500	14.8000	14.9300	-2.418%	6,801	-1.206%
2023-03-23	15.4700	15.5000	15.2900	15.3000	-0.131%	11,300	-3.595%
2023-03-22	15.5200	15.5200	15.2600	15.3200	-1.921%	8,025	-3.721%
2023-03-21	15.7500	15.8400	15.6200	15.6200	-1.014%	600	-5.570%
2023-03-20	15.8500	15.8500	15.7800	15.7800	-1.375%	2,400	-6.527%
2023-03-17	15.9000	16.0000	15.7350	16.0000	+1.074%	7,574	-7.813%
2023-03-16	15.8700	15.9900	15.8300	15.8300	-1.001%	3,400	-6.822%
2023-03-15	16.4500	16.4500	15.1100	15.9900	-1.902%	18,500	-7.755%
2023-03-14	16.0100	16.4000	16.0000	16.3000	+0.929%	13,652	-9.509%
2023-03-13	16.7500	16.7500	16.1400	16.1500	-3.293%	10,421	-8.669%
2023-03-10	16.8400	16.8400	16.5000	16.7000	-0.831%	4,460	-11.677%
2023-03-09	17.0500	17.0500	16.6200	16.8400	-1.232%	7,120	-12.411%
2023-03-08	17.0100	17.1000	16.9900	17.0500	+0.531%	14,095	-13.490%
2023-03-07	17.0100	17.0200	16.9600	16.9600	-0.819%	6,800	-13.031%
2023-03-06	17.2000	17.2000	17.0000	17.1000	+0.411%	2,300	-13.743%
2023-03-03	17.2500	17.2500	17.0300	17.0300	-1.161%	1,300	-13.388%
2023-03-02	17.0800	17.2300	17.0400	17.2300	+1.056%	1,328	-14.393%
2023-03-01	17.1000	17.1000	17.0300	17.0500	-0.059%	3,400	-13.490%
2023-02-28	17.2000	17.2500	17.0600	17.0600	-1.216%	4,900	-13.540%
2023-02-27	17.2700	17.2700	17.2100	17.2700	+0.232%	3,869	-14.592%
2023-02-24	17.3600	17.5000	17.1200	17.2300	-1.599%	11,073	-14.393%
2023-02-23	17.5500	17.6200	17.5100	17.5100	-0.398%	13,100	-15.762%
2023-02-22	17.9800	17.9800	17.5000	17.5800	+0.687%	5,012	-16.098%
2023-02-21	17.6500	17.7000	17.4600	17.4600	-0.852%	8,684	-15.521%
2023-02-17	17.7000	17.7100	17.5000	17.6100	-0.227%	6,689	-16.241%
2023-02-16	17.9000	17.9000	17.6500	17.6500	-0.339%	3,635	-16.431%
2023-02-15	17.8400	17.8500	17.7000	17.7100	+0.568%	5,900	-16.714%
2023-02-14	17.6000	17.7000	17.6000	17.6100	-0.396%	3,635	-16.241%
2023-02-13	17.8000	17.9700	17.6000	17.6800	-0.674%	8,678	-16.572%
2023-02-10	18.0600	18.1000	17.8000	17.8000	-1.657%	7,525	-17.135%
2023-02-09	18.0000	18.1000	18.0000	18.1000	+0.556%	1,600	-18.508%
2023-02-08	18.0000	18.0000	17.8500	18.0000	+0.279%	5,250	-18.056%
2023-02-07	17.9800	17.9800	17.9500	17.9500	+0.448%	2,170	-17.827%
2023-02-06	17.9100	17.9100	17.8700	17.8700	+0.056%	3,192	-17.459%
2023-02-03	18.0700	18.1000	17.8600	17.8600	-1.326%	4,158	-17.413%
2023-02-02	18.0700	18.1000	18.0700	18.1000	+0.166%	1,500	-18.508%

.dark-mode .jW28Zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jW28Zn{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-TBROOKFIELD OFFICE PROPERTIES Istock TSE

BPO-T
BROOKFIELD OFFICE PROPERTIES I
stock TSE