Dark

BPO-X
BROOKFIELD OFFICE PROPERTIES I
stock TSE

Inactive

Aug 2, 2024

9.10CAD-1.622%(-0.15)2,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.1500	9.1500	9.1000	9.1000	-1.622%	2,800	0.000%
2024-08-01	9.2500	9.2500	9.2500	9.2500	0.000%	525	-1.622%
2024-07-31	9.1500	9.2500	9.1100	9.2500	+1.093%	4,040	-1.622%
2024-07-24	9.2500	9.2500	9.1500	9.1500	-0.759%	3,000	-0.546%
2024-07-19	9.3000	9.3000	9.2200	9.2200	-2.743%	300	-1.302%
2024-07-17	9.5000	9.5000	9.4800	9.4800	+0.317%	400	-4.008%
2024-07-16	9.4500	9.4500	9.4500	9.4500	-1.047%	1,000	-3.704%
2024-07-12	9.5000	9.5500	9.4300	9.5500	+1.380%	965	-4.712%
2024-07-08	9.4300	9.4300	9.4200	9.4200	0.000%	650	-3.397%
2024-07-05	9.6000	9.6000	9.4200	9.4200	-1.875%	527	-3.397%
2024-07-03	9.6000	9.6000	9.6000	9.6000	+3.226%	400	-5.208%
2024-06-25	9.2000	9.3000	9.2000	9.3000	+1.639%	1,850	-2.151%
2024-06-21	9.2000	9.2000	9.1500	9.1500	0.000%	1,175	-0.546%
2024-06-20	9.1500	9.1500	9.1500	9.1500	-0.543%	1,900	-0.546%
2024-06-19	9.2000	9.2000	9.2000	9.2000	+0.437%	100	-1.087%
2024-06-17	9.2000	9.2000	9.1600	9.1600	0.000%	400	-0.655%
2024-06-14	9.1500	9.2500	9.1500	9.1600	+0.109%	400	-0.655%
2024-06-13	9.1500	9.1500	9.1500	9.1500	-0.543%	700	-0.546%
2024-06-11	9.2100	9.2100	9.2000	9.2000	-1.075%	1,005	-1.087%
2024-06-10	9.3000	9.3000	9.3000	9.3000	+0.541%	4,800	-2.151%
2024-06-06	9.3000	9.3000	9.1900	9.2500	-1.070%	12,695	-1.622%
2024-06-05	9.3100	9.3500	9.3000	9.3500	-0.532%	2,950	-2.674%
2024-06-04	9.4000	9.4000	9.4000	9.4000	+0.535%	2,401	-3.191%
2024-06-03	9.4000	9.4000	9.3000	9.3500	+0.214%	1,600	-2.674%
2024-05-28	9.3500	9.3500	9.3300	9.3300	-1.478%	700	-2.465%
2024-05-27	9.4000	9.4700	9.4000	9.4700	+0.852%	400	-3.907%
2024-05-23	9.3500	9.3900	9.3500	9.3900	+1.514%	500	-3.088%
2024-05-22	9.4200	9.4200	9.2500	9.2500	-7.035%	5,500	-1.622%
2024-05-16	9.9500	9.9500	9.9500	9.9500	0.000%	719	-8.543%
2024-05-14	9.9500	9.9500	9.9500	9.9500	+3.971%	500	-8.543%
2024-05-13	9.5700	9.5700	9.5700	9.5700	+0.843%	200	-4.911%
2024-05-10	9.4900	9.4900	9.4900	9.4900	-4.623%	100	-4.110%
2024-05-08	9.9600	9.9600	9.9500	9.9500	0.000%	1,000	-8.543%
2024-05-06	9.9500	9.9500	9.9500	9.9500	+0.811%	500	-8.543%
2024-05-02	9.8400	9.8700	9.8400	9.8700	+6.129%	300	-7.801%
2024-04-30	9.3600	9.3600	9.2600	9.3000	-0.641%	3,900	-2.151%
2024-04-29	9.5000	9.5000	9.3600	9.3600	-1.370%	2,700	-2.778%
2024-04-26	9.6500	9.6500	9.4800	9.4900	-1.146%	2,900	-4.110%
2024-04-24	9.6000	9.6000	9.6000	9.6000	+1.266%	2,100	-5.208%
2024-04-18	9.4800	9.4800	9.4800	9.4800	0.000%	1,140	-4.008%
2024-04-16	9.4800	9.4800	9.4800	9.4800	+0.851%	1,000	-4.008%
2024-04-12	9.5500	9.5500	9.4000	9.4000	0.000%	1,050	-3.191%
2024-04-10	9.6000	9.6000	9.4000	9.4000	-2.083%	2,350	-3.191%
2024-04-08	9.6000	9.6000	9.6000	9.6000	+2.128%	200	-5.208%
2024-04-04	9.6100	9.6100	9.4000	9.4000	-1.571%	1,950	-3.191%
2024-04-02	9.5500	9.5500	9.5500	9.5500	-1.241%	775	-4.712%
2024-04-01	9.6700	9.6700	9.6700	9.6700	0.000%	100	-5.895%
2024-03-27	9.5500	9.6700	9.5500	9.6700	+1.257%	700	-5.895%
2024-03-26	9.5500	9.5500	9.5500	9.5500	-0.521%	200	-4.712%
2024-03-25	9.6000	9.6000	9.6000	9.6000	+1.053%	200	-5.208%
2024-03-22	9.4000	9.5000	9.4000	9.5000	+1.064%	3,500	-4.211%
2024-03-21	9.4000	9.4000	9.4000	9.4000	+0.535%	500	-3.191%
2024-03-20	9.3500	9.3500	9.3500	9.3500	0.000%	500	-2.674%
2024-03-19	9.3500	9.3500	9.3500	9.3500	+0.863%	175	-2.674%
2024-03-15	9.2600	9.2700	9.2600	9.2700	+0.108%	910	-1.834%
2024-03-14	9.3500	9.3500	9.2600	9.2600	-0.430%	1,800	-1.728%
2024-03-12	9.3000	9.3000	9.3000	9.3000	+0.432%	100	-2.151%
2024-03-11	9.3700	9.3700	9.2500	9.2600	+1.647%	3,450	-1.728%
2024-03-06	9.3000	9.3100	9.1000	9.1100	-0.978%	2,895	-0.110%
2024-03-04	9.2000	9.2000	9.2000	9.2000	+0.546%	400	-1.087%
2024-03-01	9.1000	9.1500	9.1000	9.1500	+1.780%	230	-0.546%
2024-02-29	9.0700	9.1100	8.9900	8.9900	-2.283%	6,550	+1.224%
2024-02-28	9.2500	9.2500	9.0000	9.2000	-2.646%	13,310	-1.087%
2024-02-26	9.3000	9.5000	9.3000	9.4500	+1.613%	2,400	-3.704%
2024-02-23	9.2300	9.3500	9.2300	9.3000	+2.086%	10,100	-2.151%
2024-02-21	9.2500	9.2500	9.1100	9.1100	-1.193%	350	-0.110%
2024-02-20	9.2200	9.2300	9.2200	9.2200	+1.430%	3,200	-1.302%
2024-02-16	9.1000	9.1000	9.0000	9.0900	-0.220%	5,000	+0.110%
2024-02-15	8.9000	9.3200	8.9000	9.1100	+2.245%	3,123	-0.110%
2024-02-14	8.8000	8.9100	8.8000	8.9100	+2.650%	650	+2.132%
2024-02-13	8.7500	8.7500	8.6800	8.6800	-1.364%	600	+4.839%
2024-02-12	8.8000	8.8000	8.8000	8.8000	+1.617%	100	+3.409%
2024-02-09	8.7000	8.7000	8.6600	8.6600	-1.029%	1,410	+5.081%
2024-02-08	8.6800	8.7500	8.6700	8.7500	-1.130%	1,300	+4.000%
2024-02-07	8.9500	9.0000	8.8500	8.8500	-0.562%	1,500	+2.825%
2024-02-06	8.8000	8.9000	8.7500	8.9000	+3.488%	2,500	+2.247%
2024-01-31	8.8300	8.9500	8.5000	8.6000	-1.149%	2,100	+5.814%
2024-01-30	8.7900	8.7900	8.7000	8.7000	-3.333%	6,695	+4.598%
2024-01-29	8.8500	9.3000	8.8500	9.0000	0.000%	10,999	+1.111%
2024-01-26	9.0000	9.0000	9.0000	9.0000	+2.273%	5,100	+1.111%
2024-01-25	8.8900	8.9000	8.8000	8.8000	+1.734%	10,300	+3.409%
2024-01-24	8.7000	8.8000	8.6500	8.6500	0.000%	8,500	+5.202%
2024-01-23	8.4000	8.7000	8.4000	8.6500	+1.765%	5,900	+5.202%
2024-01-22	8.3000	8.5000	8.3000	8.5000	+6.250%	2,600	+7.059%
2024-01-18	8.0000	8.0000	8.0000	8.0000	+1.266%	200	+13.750%
2024-01-17	8.1000	8.1600	7.9000	7.9000	-1.496%	1,650	+15.190%
2024-01-16	8.0000	8.0200	7.8200	8.0200	+0.250%	5,602	+13.466%
2024-01-15	7.8000	8.0000	7.7000	8.0000	+3.226%	3,130	+13.750%
2024-01-12	7.8000	7.8000	7.7500	7.7500	-0.641%	300	+17.419%
2024-01-11	7.8000	7.8000	7.8000	7.8000	+4.000%	8,000	+16.667%
2024-01-08	7.8200	7.8200	7.5000	7.5000	-5.063%	4,223	+21.333%
2024-01-05	7.9000	7.9000	7.9000	7.9000	+1.282%	2,800	+15.190%
2024-01-04	7.9000	7.9400	7.7100	7.8000	+2.632%	1,000	+16.667%
2024-01-03	7.6000	7.6000	7.6000	7.6000	+0.529%	700	+19.737%
2023-12-29	7.5600	7.5600	7.5600	7.5600	-2.326%	100	+20.370%
2023-12-28	7.5500	7.7400	7.5500	7.7400	+3.200%	300	+17.571%
2023-12-27	7.5000	7.5500	7.5000	7.5000	0.000%	840	+21.333%
2023-12-22	7.7000	7.7000	7.5000	7.5000	0.000%	2,950	+21.333%
2023-12-21	7.7600	7.8000	7.5000	7.5000	-2.597%	7,900	+21.333%
2023-12-20	7.8000	7.8000	7.7000	7.7000	-0.130%	3,900	+18.182%
2023-12-19	8.2500	8.2500	7.7100	7.7100	-2.405%	5,915	+18.029%
2023-12-18	8.2500	8.2500	7.9000	7.9000	-1.250%	2,500	+15.190%
2023-12-15	8.0000	8.0000	8.0000	8.0000	0.000%	200	+13.750%
2023-12-14	8.2500	8.2500	8.0000	8.0000	+1.266%	600	+13.750%
2023-12-13	7.9000	7.9000	7.9000	7.9000	-1.250%	500	+15.190%
2023-12-12	8.0000	8.0000	8.0000	8.0000	+5.820%	1,700	+13.750%
2023-12-08	7.6500	7.6500	7.5600	7.5600	+0.132%	1,900	+20.370%
2023-12-07	7.6500	7.6900	7.5500	7.5500	-1.307%	4,000	+20.530%
2023-12-06	7.6800	7.6800	7.6500	7.6500	-4.375%	5,250	+18.954%
2023-12-05	8.0000	8.0000	8.0000	8.0000	-3.265%	1,400	+13.750%
2023-12-04	7.9600	8.2700	7.9600	8.2700	+8.105%	3,462	+10.036%
2023-12-01	7.8000	7.8000	7.6500	7.6500	-1.923%	8,800	+18.954%
2023-11-30	7.6100	7.8000	7.6100	7.8000	+0.645%	1,200	+16.667%
2023-11-29	7.7500	7.7500	7.7500	7.7500	0.000%	3,150	+17.419%
2023-11-28	7.7500	7.7500	7.7500	7.7500	+1.974%	300	+17.419%
2023-11-22	7.4500	7.6000	7.4500	7.6000	+3.401%	11,860	+19.737%
2023-11-21	7.1500	7.4500	7.1500	7.3500	+2.797%	6,100	+23.810%
2023-11-20	7.1500	7.1500	7.1500	7.1500	0.000%	1,000	+27.273%
2023-11-17	7.2000	7.2000	7.1500	7.1500	0.000%	300	+27.273%
2023-11-16	7.1700	7.1700	7.1500	7.1500	+0.704%	1,000	+27.273%
2023-11-15	7.4500	7.4500	7.0900	7.1000	-4.698%	15,000	+28.169%
2023-11-14	7.4500	7.4500	7.4500	7.4500	-1.325%	100	+22.148%
2023-11-10	7.5500	7.5500	7.5500	7.5500	0.000%	100	+20.530%
2023-11-09	7.5500	7.5500	7.5500	7.5500	-0.919%	400	+20.530%
2023-11-08	7.5000	7.6200	7.5000	7.6200	0.000%	550	+19.423%
2023-11-06	7.8300	7.8300	7.6200	7.6200	-2.806%	900	+19.423%
2023-11-03	7.8400	7.8400	7.8400	7.8400	+3.158%	800	+16.071%
2023-11-02	7.6000	7.6000	7.6000	7.6000	+8.571%	100	+19.737%
2023-10-31	7.0000	7.0000	7.0000	7.0000	0.000%	800	+30.000%
2023-10-30	8.0000	8.0000	7.0000	7.0000	-13.043%	38,250	+30.000%
2023-10-27	8.3500	8.3500	8.0500	8.0500	-3.593%	400	+13.043%
2023-10-26	8.3500	8.3500	8.3500	8.3500	+0.361%	300	+8.982%
2023-10-25	8.5100	8.5400	8.3200	8.3200	-6.517%	1,400	+9.375%
2023-10-19	8.9000	8.9000	8.9000	8.9000	0.000%	785	+2.247%
2023-10-18	8.9000	8.9000	8.9000	8.9000	-1.001%	375	+2.247%
2023-10-16	8.9900	8.9900	8.9900	8.9900	+0.785%	100	+1.224%
2023-10-13	8.9500	8.9500	8.9200	8.9200	+0.791%	900	+2.018%
2023-10-12	8.8500	8.8500	8.8500	8.8500	-2.426%	400	+2.825%
2023-10-11	9.0700	9.0700	9.0700	9.0700	+6.706%	100	+0.331%
2023-10-10	8.5600	8.5600	8.5000	8.5000	-3.409%	1,200	+7.059%
2023-10-06	8.8000	8.8000	8.8000	8.8000	-1.676%	100	+3.409%
2023-10-04	8.9500	8.9500	8.9500	8.9500	+1.705%	100	+1.676%
2023-09-27	8.8000	8.8000	8.8000	8.8000	-1.676%	300	+3.409%
2023-09-25	8.9500	8.9500	8.9500	8.9500	-0.556%	1,000	+1.676%
2023-09-22	9.0400	9.0400	9.0000	9.0000	+1.351%	400	+1.111%
2023-09-19	8.8900	8.8900	8.8800	8.8800	+0.339%	700	+2.477%
2023-09-18	8.8800	8.8800	8.8500	8.8500	-1.667%	1,400	+2.825%
2023-09-15	9.0000	9.0000	9.0000	9.0000	-1.316%	300	+1.111%
2023-09-14	9.1200	9.1200	9.1200	9.1200	+2.703%	100	-0.219%
2023-09-13	8.8800	8.8800	8.8800	8.8800	-0.112%	100	+2.477%
2023-09-12	9.3400	9.3400	8.8900	8.8900	-0.448%	1,000	+2.362%
2023-09-11	8.9900	8.9900	8.8500	8.9300	-2.404%	1,400	+1.904%
2023-09-06	9.2800	9.2800	9.0700	9.1500	0.000%	1,000	-0.546%
2023-08-31	9.1400	9.1500	9.0000	9.1500	+0.660%	2,600	-0.546%
2023-08-29	9.0900	9.0900	9.0900	9.0900	+1.000%	1,200	+0.110%
2023-08-28	9.0500	9.0500	9.0000	9.0000	-1.316%	1,500	+1.111%
2023-08-25	9.0100	9.1200	9.0000	9.1200	+1.333%	900	-0.219%
2023-08-23	9.2000	9.2000	9.0000	9.0000	0.000%	1,500	+1.111%
2023-08-22	9.2100	9.2100	9.0000	9.0000	-4.255%	2,000	+1.111%
2023-08-21	9.4000	9.4000	9.4000	9.4000	-1.053%	500	-3.191%
2023-08-18	9.5000	9.5000	9.5000	9.5000	0.000%	800	-4.211%
2023-08-16	9.3100	9.5000	9.3000	9.5000	+2.151%	6,600	-4.211%
2023-08-15	9.3000	9.3000	9.3000	9.3000	-2.618%	500	-2.151%
2023-08-14	9.5100	9.5500	9.5100	9.5500	+0.526%	3,800	-4.712%
2023-08-11	9.5000	9.5000	9.5000	9.5000	0.000%	800	-4.211%
2023-08-10	9.4000	9.5000	9.4000	9.5000	0.000%	650	-4.211%
2023-08-08	9.1100	9.5000	9.1100	9.5000	+4.281%	2,100	-4.211%
2023-08-04	9.0000	9.1100	9.0000	9.1100	0.000%	700	-0.110%
2023-08-03	9.0500	9.1100	9.0500	9.1100	-1.832%	2,700	-0.110%
2023-08-02	9.3200	9.3200	8.5000	9.2800	-5.306%	24,500	-1.940%
2023-08-01	9.7800	9.8500	9.7800	9.8000	+3.594%	8,600	-7.143%
2023-07-31	9.5400	9.9000	9.4600	9.4600	-0.942%	5,400	-3.805%
2023-07-24	9.6500	9.6500	9.5500	9.5500	-1.036%	3,400	-4.712%
2023-07-21	9.6800	9.7200	9.6500	9.6500	+0.521%	2,275	-5.699%
2023-07-20	9.6000	9.6000	9.6000	9.6000	-1.336%	800	-5.208%
2023-07-19	9.5700	9.7300	9.5700	9.7300	-0.714%	1,300	-6.475%
2023-07-18	9.7900	9.8000	9.7900	9.8000	+2.618%	1,300	-7.143%
2023-07-17	9.5500	9.5500	9.5500	9.5500	-1.036%	600	-4.712%
2023-07-14	9.6500	9.6500	9.6500	9.6500	0.000%	200	-5.699%
2023-07-13	9.7000	9.7000	9.6500	9.6500	-0.104%	700	-5.699%
2023-07-11	9.5600	9.7100	9.5500	9.6600	-0.310%	1,150	-5.797%
2023-07-10	9.6900	9.6900	9.6900	9.6900	+0.937%	100	-6.089%
2023-07-07	9.6000	9.6000	9.6000	9.6000	+2.128%	300	-5.208%
2023-07-06	9.4000	9.4000	9.4000	9.4000	0.000%	200	-3.191%
2023-07-05	9.6500	9.6500	9.4000	9.4000	-2.993%	950	-3.191%
2023-07-04	9.6900	9.6900	9.6900	9.6900	-0.615%	100	-6.089%
2023-06-30	9.7500	9.9800	9.7500	9.7500	+4.839%	600	-6.667%
2023-06-29	9.3100	9.3100	9.3000	9.3000	0.000%	2,300	-2.151%
2023-06-28	9.6000	9.9700	9.3000	9.3000	-3.627%	3,700	-2.151%
2023-06-23	9.4500	9.6500	9.4500	9.6500	+6.044%	400	-5.699%
2023-06-21	9.1000	9.1000	9.1000	9.1000	-3.704%	100	0.000%
2023-06-20	9.4500	9.4500	9.4500	9.4500	0.000%	400	-3.704%
2023-06-19	9.4500	9.4500	9.4500	9.4500	+1.070%	500	-3.704%
2023-06-16	9.3500	9.3500	9.3500	9.3500	+1.081%	1,370	-2.674%
2023-06-15	9.2500	9.2500	9.2500	9.2500	+2.210%	600	-1.622%
2023-06-13	9.0800	9.0800	9.0500	9.0500	-3.209%	2,500	+0.552%
2023-06-12	9.3500	9.3500	9.3500	9.3500	+1.081%	200	-2.674%
2023-06-09	9.2500	9.2500	9.2500	9.2500	+2.778%	4,550	-1.622%
2023-06-07	9.0000	9.1900	9.0000	9.0000	-2.067%	1,700	+1.111%
2023-06-06	9.1900	9.1900	9.1900	9.1900	0.000%	400	-0.979%
2023-06-05	9.1900	9.1900	9.1900	9.1900	+0.547%	100	-0.979%
2023-06-02	9.1400	9.1400	9.1400	9.1400	-1.189%	100	-0.438%
2023-05-31	9.2500	9.2500	9.2500	9.2500	+3.468%	100	-1.622%
2023-05-30	8.9400	8.9400	8.9400	8.9400	-0.667%	400	+1.790%
2023-05-29	9.0000	9.0000	9.0000	9.0000	-3.122%	450	+1.111%
2023-05-25	9.2900	9.2900	9.2900	9.2900	+3.222%	100	-2.045%
2023-05-24	9.0300	9.0300	9.0000	9.0000	-6.250%	900	+1.111%
2023-05-19	9.4800	9.6000	9.4800	9.6000	+6.904%	25,700	-5.208%
2023-05-18	9.1100	9.1200	8.9800	8.9800	-2.391%	25,700	+1.336%
2023-05-17	9.0000	9.2500	9.0000	9.2000	-0.541%	46,350	-1.087%
2023-05-16	8.9000	9.2500	8.9000	9.2500	+3.122%	6,390	-1.622%
2023-05-15	8.9600	8.9700	8.9600	8.9700	+1.932%	2,700	+1.449%
2023-05-12	8.8000	8.8000	8.8000	8.8000	0.000%	150	+3.409%
2023-05-11	8.8000	8.8000	8.8000	8.8000	+1.149%	500	+3.409%
2023-05-08	8.7000	8.7000	8.7000	8.7000	-1.695%	3,100	+4.598%
2023-05-04	8.9500	8.9500	8.8500	8.8500	-3.279%	1,400	+2.825%
2023-05-02	9.1500	9.1500	8.7600	9.1500	0.000%	7,500	-0.546%
2023-05-01	8.7100	9.1500	8.6600	9.1500	+5.780%	5,900	-0.546%
2023-04-27	8.6500	8.6500	8.6500	8.6500	-2.260%	345	+5.202%
2023-04-26	9.0000	9.0000	8.8000	8.8500	0.000%	3,800	+2.825%
2023-04-25	8.8500	8.8500	8.8500	8.8500	-0.673%	100	+2.825%
2023-04-24	8.9100	8.9100	8.9100	8.9100	+0.678%	200	+2.132%
2023-04-20	8.8500	8.8500	8.8500	8.8500	-3.067%	100	+2.825%
2023-04-19	9.0100	9.2300	9.0000	9.1300	-1.190%	5,025	-0.329%
2023-04-18	8.8200	9.2400	8.8200	9.2400	-0.645%	200	-1.515%
2023-04-17	9.2800	9.3000	9.2700	9.3000	+0.868%	1,400	-2.151%
2023-04-14	9.0500	9.2200	9.0000	9.2200	+1.878%	34,000	-1.302%
2023-04-13	9.0000	9.0500	8.8000	9.0500	+0.556%	29,100	+0.552%
2023-04-12	8.8200	9.0000	8.8200	9.0000	+3.567%	1,400	+1.111%
2023-04-11	8.6900	8.6900	8.6900	8.6900	+0.462%	1,600	+4.718%
2023-04-10	8.6500	8.6500	8.6500	8.6500	0.000%	1,200	+5.202%
2023-04-06	8.6500	8.6500	8.6500	8.6500	+1.765%	600	+5.202%
2023-04-05	8.6800	8.6800	8.5000	8.5000	-3.519%	2,800	+7.059%
2023-04-04	8.9500	8.9500	8.8100	8.8100	-1.564%	950	+3.292%
2023-04-03	9.0100	9.0100	8.9500	8.9500	-3.763%	520	+1.676%
2023-03-31	9.3000	9.3500	8.9000	9.3000	0.000%	6,120	-2.151%
2023-03-30	9.3800	9.3800	9.3000	9.3000	+3.333%	2,700	-2.151%
2023-03-29	9.0000	9.0100	8.9000	9.0000	-1.316%	1,900	+1.111%
2023-03-28	9.3000	9.3000	9.1200	9.1200	-8.800%	5,000	-0.219%
2023-03-27	9.9900	10.0000	9.9900	10.0000	-1.865%	1,400	-9.000%
2023-03-24	10.1900	10.1900	10.1900	10.1900	-0.488%	500	-10.697%
2023-03-23	10.2400	10.2400	10.2400	10.2400	0.000%	100	-11.133%
2023-03-22	10.0100	10.2500	10.0000	10.2400	-2.290%	990	-11.133%
2023-03-21	10.4900	10.4900	10.4800	10.4800	+4.800%	300	-13.168%
2023-03-20	10.0100	10.0100	10.0000	10.0000	-3.846%	700	-9.000%
2023-03-15	10.4000	10.5000	10.4000	10.4000	+0.483%	2,300	-12.500%
2023-03-14	10.5700	10.5700	10.3500	10.3500	-3.631%	300	-12.077%
2023-03-13	10.7700	10.7700	10.7400	10.7400	-2.364%	300	-15.270%
2023-03-10	11.0500	11.0500	11.0000	11.0000	-0.901%	900	-17.273%
2023-03-09	11.1000	11.1000	11.1000	11.1000	-0.448%	510	-18.018%
2023-03-07	11.1500	11.1500	11.1500	11.1500	-3.043%	200	-18.386%
2023-03-06	11.5500	11.5500	11.5000	11.5000	-0.433%	2,200	-20.870%
2023-03-02	11.5500	11.5500	11.5500	11.5500	0.000%	1,100	-21.212%
2023-03-01	11.5400	11.5500	11.5400	11.5500	0.000%	300	-21.212%
2023-02-27	11.5500	11.5500	11.5500	11.5500	0.000%	200	-21.212%
2023-02-24	11.5500	11.5500	11.5500	11.5500	0.000%	200	-21.212%
2023-02-23	11.5500	11.5500	11.5500	11.5500	0.000%	300	-21.212%
2023-02-22	11.5500	11.5500	11.5500	11.5500	0.000%	200	-21.212%
2023-02-21	11.5000	11.5500	11.5000	11.5500	-1.451%	4,010	-21.212%
2023-02-17	11.6500	11.7500	11.6500	11.7200	+0.601%	2,400	-22.355%
2023-02-15	11.6500	11.6500	11.6500	11.6500	0.000%	200	-21.888%
2023-02-14	11.6500	11.6500	11.6500	11.6500	+0.086%	200	-21.888%
2023-02-13	11.6400	11.6400	11.6400	11.6400	+3.009%	100	-21.821%
2023-02-09	11.3100	11.3100	11.3000	11.3000	-3.004%	1,000	-19.469%
2023-02-07	11.6500	11.6500	11.6500	11.6500	+0.431%	1,600	-21.888%
2023-02-06	11.6000	11.6000	11.6000	11.6000	0.000%	400	-21.552%
2023-02-03	11.6000	11.6000	11.6000	11.6000	0.000%	13,100	-21.552%
2023-02-02	11.6000	11.6000	11.6000	11.6000	+0.870%	1,700	-21.552%
2023-02-01	11.5000	11.5000	11.5000	11.5000	-2.954%	2,900	-20.870%
2023-01-27	11.6500	11.8500	11.6500	11.8500	0.000%	1,300	-23.207%
2023-01-24	11.8500	11.8500	11.8500	11.8500	0.000%	3,800	-23.207%
2023-01-23	11.8500	11.8500	11.8500	11.8500	0.000%	1,874	-23.207%
2023-01-20	11.8500	11.8500	11.8500	11.8500	0.000%	100	-23.207%
2023-01-19	11.5000	11.8500	11.5000	11.8500	+10.748%	1,700	-23.207%
2023-01-12	10.7000	10.7000	10.7000	10.7000	-3.167%	200	-14.953%
2023-01-10	11.0500	11.0500	11.0500	11.0500	-3.070%	2,000	-17.647%
2023-01-06	11.3800	11.4000	11.3800	11.4000	0.000%	1,900	-20.175%
2023-01-05	11.4000	11.4000	11.4000	11.4000	+2.703%	300	-20.175%
2022-12-23	11.0900	11.1000	11.0900	11.1000	+0.909%	700	-18.018%
2022-12-16	11.0000	11.0000	11.0000	11.0000	-2.655%	400	-17.273%
2022-12-14	11.2100	11.3000	11.2100	11.3000	+0.893%	900	-19.469%
2022-12-13	11.0100	11.2000	11.0100	11.2000	-0.885%	1,100	-18.750%
2022-12-12	11.3000	11.3000	11.3000	11.3000	+2.727%	660	-19.469%
2022-12-08	11.0000	11.0000	11.0000	11.0000	-2.222%	600	-17.273%
2022-12-06	11.2500	11.2500	11.2500	11.2500	+2.273%	1,000	-19.111%
2022-12-01	11.0200	11.0200	11.0000	11.0000	+0.457%	800	-17.273%
2022-11-30	10.9000	10.9500	10.9000	10.9500	-0.182%	1,100	-16.895%
2022-11-28	10.7500	10.9700	10.6000	10.9700	+1.106%	3,700	-17.046%
2022-11-21	10.8500	10.8500	10.8500	10.8500	0.000%	100	-16.129%
2022-11-18	10.8500	10.8500	10.8500	10.8500	-1.364%	300	-16.129%
2022-11-14	10.8000	11.0000	10.8000	11.0000	-1.698%	1,400	-17.273%
2022-11-11	11.1900	11.1900	11.1900	11.1900	+1.727%	100	-18.677%
2022-11-09	11.0000	11.0000	11.0000	11.0000	+3.774%	100	-17.273%
2022-11-08	10.9500	10.9500	10.4800	10.6000	-4.072%	3,600	-14.151%
2022-11-04	11.0500	11.0500	10.9600	11.0500	-0.271%	4,300	-17.647%
2022-11-02	11.1500	11.1500	11.0800	11.0800	0.000%	1,800	-17.870%
2022-11-01	11.0800	11.0800	11.0800	11.0800	-1.947%	1,000	-17.870%
2022-10-31	11.3000	11.3000	11.3000	11.3000	+0.444%	300	-19.469%
2022-10-28	11.3800	11.3800	11.2500	11.2500	-3.017%	1,300	-19.111%
2022-10-24	11.6000	11.6000	11.6000	11.6000	-0.685%	500	-21.552%
2022-10-21	11.6800	11.6800	11.6800	11.6800	+4.286%	300	-22.089%
2022-10-07	11.8800	11.8800	11.2000	11.2000	-7.361%	2,591	-18.750%
2022-10-06	12.0900	12.0900	12.0900	12.0900	+5.130%	400	-24.731%
2022-09-30	11.5000	11.5000	11.5000	11.5000	+3.324%	600	-20.870%
2022-09-29	11.5400	11.5400	11.1300	11.1300	-3.385%	3,000	-18.239%
2022-09-28	12.0800	12.0800	11.5200	11.5200	-4.636%	4,832	-21.007%
2022-09-27	12.0800	12.0800	12.0800	12.0800	0.000%	400	-24.669%
2022-09-23	12.0900	12.0900	12.0800	12.0800	-0.821%	1,100	-24.669%
2022-09-21	12.2000	12.2000	12.1800	12.1800	-0.164%	1,900	-25.287%
2022-09-19	12.2000	12.2000	12.2000	12.2000	0.000%	2,900	-25.410%
2022-09-16	12.2100	12.2100	12.2000	12.2000	-1.215%	600	-25.410%
2022-09-09	12.4500	12.4500	12.3500	12.3500	+1.230%	960	-26.316%
2022-09-06	12.2000	12.2000	12.2000	12.2000	0.000%	100	-25.410%
2022-09-02	12.0000	12.2000	12.0000	12.2000	+1.077%	1,800	-25.410%
2022-08-26	12.0700	12.0700	12.0700	12.0700	+2.288%	800	-24.606%
2022-08-25	11.8000	11.8000	11.8000	11.8000	-5.449%	2,800	-22.881%
2022-08-03	12.4800	12.4800	12.4800	12.4800	+0.241%	100	-27.083%
2022-07-22	12.4500	12.4500	12.4500	12.4500	+5.508%	200	-26.908%
2022-07-21	11.8000	11.8000	11.8000	11.8000	-5.297%	200	-22.881%
2022-07-11	12.4600	12.4600	12.4600	12.4600	+3.833%	700	-26.966%
2022-07-07	12.0000	12.0000	12.0000	12.0000	+1.695%	500	-24.167%
2022-06-15	12.0500	12.0500	11.8000	11.8000	-1.749%	2,500	-22.881%
2022-06-13	12.0100	12.0100	12.0100	12.0100	-6.172%	1,800	-24.230%
2022-06-08	12.6500	12.8000	12.6500	12.8000	+1.587%	6,500	-28.906%
2022-06-06	12.6000	12.6000	12.6000	12.6000	0.000%	4,400	-27.778%
2022-06-03	12.6000	12.6000	12.6000	12.6000	+5.000%	800	-27.778%
2022-05-25	12.0000	12.0000	12.0000	12.0000	+1.695%	400	-24.167%
2022-05-20	11.8000	11.8000	11.8000	11.8000	+1.549%	500	-22.881%
2022-05-11	11.6200	11.6200	11.6200	11.6200	-0.684%	500	-21.687%
2022-04-28	12.1000	12.1000	11.7000	11.7000	-0.510%	500	-22.222%
2022-04-27	11.7600	11.7600	11.7600	11.7600	-5.694%	4,000	-22.619%
2022-04-26	12.4700	12.4700	12.4700	12.4700	-1.032%	300	-27.025%
2022-04-25	12.6000	12.6000	12.6000	12.6000	-1.176%	300	-27.778%
2022-04-21	12.7500	12.7500	12.7500	12.7500	-1.923%	1,800	-28.627%
2022-04-19	12.5100	13.0000	12.5100	13.0000	+9.152%	800	-30.000%
2022-04-06	11.9100	11.9100	11.9100	11.9100	0.000%	500	-23.594%
2022-04-05	12.1500	12.1500	11.9100	11.9100	-1.975%	1,200	-23.594%
2022-04-04	12.1500	12.1500	12.1500	12.1500	0.000%	100	-25.103%
2022-04-01	12.1500	12.1500	12.1500	12.1500	0.000%	400	-25.103%
2022-03-30	12.1500	12.1500	12.1500	12.1500	-4.706%	100	-25.103%
2022-03-28	12.7500	12.7500	12.7500	12.7500	+7.143%	830	-28.627%
2022-03-24	11.9000	11.9000	11.9000	11.9000	+1.190%	1,200	-23.529%
2022-03-21	11.7600	11.7600	11.7600	11.7600	+0.085%	100	-22.619%
2022-03-18	11.7600	11.7600	11.7500	11.7500	-2.083%	1,000	-22.553%
2022-03-16	12.0000	12.0000	12.0000	12.0000	-1.639%	350	-24.167%
2022-03-14	12.2000	12.2000	12.2000	12.2000	-4.688%	500	-25.410%
2022-03-07	12.8000	12.8000	12.8000	12.8000	-1.538%	100	-28.906%
2022-03-03	13.0000	13.0000	13.0000	13.0000	-0.383%	400	-30.000%
2022-03-01	13.0500	13.0500	13.0500	13.0500	-1.509%	400	-30.268%
2022-02-24	13.2500	13.2500	13.2500	13.2500	-5.154%	9,715	-31.321%
2022-02-10	13.9700	13.9700	13.9700	13.9700	+1.452%	400	-34.860%
2022-01-31	13.7700	13.7700	13.7700	13.7700	+1.101%	1,000	-33.914%
2022-01-27	13.6200	13.6200	13.6200	13.6200	+2.792%	1,000	-33.186%
2022-01-19	13.2600	13.2600	13.2500	13.2500	-1.852%	500	-31.321%
2022-01-18	13.5000	13.5000	13.5000	13.5000	+1.887%	1,000	-32.593%
2022-01-17	13.2500	13.2500	13.2500	13.2500	+1.923%	1,000	-31.321%
2022-01-11	13.0000	13.0000	13.0000	13.0000	+2.362%	500	-30.000%
2022-01-04	12.7000	12.7000	12.7000	12.7000	+0.714%	100	-28.346%
2021-12-31	12.6100	12.6100	12.6100	12.6100	0.000%	900	-27.835%
2021-12-30	12.6100	12.6100	12.6100	12.6100	0.000%	3,100	-27.835%
2021-12-29	12.6100	12.6100	12.6100	12.6100	+1.042%	2,700	-27.835%
2021-12-21	12.4700	12.4800	12.4700	12.4800	+0.645%	2,000	-27.083%
2021-12-20	12.0600	12.4000	12.0600	12.4000	+1.224%	2,200	-26.613%
2021-12-17	12.2500	12.2500	12.2500	12.2500	0.000%	9,800	-25.714%
2021-12-15	12.2500	12.2500	12.2500	12.2500	0.000%	100	-25.714%
2021-12-09	12.2500	12.2500	12.2500	12.2500	0.000%	300	-25.714%
2021-12-08	12.2500	12.2500	12.2500	12.2500	0.000%	300	-25.714%
2021-12-01	12.2500	12.2500	12.2500	12.2500	0.000%	34,400	-25.714%
2021-11-30	12.2500	12.3200	12.2500	12.2500	0.000%	9,550	-25.714%
2021-11-26	12.2500	13.4000	12.2500	12.2500	-1.922%	12,200	-25.714%

.dark-mode .nv2QgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nv2QgB{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-XBROOKFIELD OFFICE PROPERTIES Istock TSE

BPO-X
BROOKFIELD OFFICE PROPERTIES I
stock TSE