Dark

BPO-Y
BROOKFIELD OFFICE PROPERTIES I
stock TSE

Inactive

Aug 2, 2024

9.30CAD-0.535%(-0.05)3,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.3500	9.3500	9.3000	9.3000	-0.535%	3,500	0.000%
2024-08-01	9.3500	9.3500	9.3500	9.3500	+0.430%	900	-0.535%
2024-07-31	9.4500	9.4500	9.3000	9.3100	-1.481%	1,995	-0.107%
2024-07-18	9.8500	9.8600	9.4500	9.4500	-0.106%	6,500	-1.587%
2024-07-17	9.5100	9.5100	9.4600	9.4600	+0.106%	5,600	-1.691%
2024-07-16	9.4300	9.4600	9.4300	9.4500	-4.352%	1,400	-1.587%
2024-07-12	9.8800	9.8800	9.8800	9.8800	+5.556%	250	-5.870%
2024-07-05	9.3600	9.3600	9.3600	9.3600	-4.490%	300	-0.641%
2024-07-03	9.8000	9.8000	9.8000	9.8000	+6.291%	3,600	-5.102%
2024-07-02	9.2300	9.2300	9.2200	9.2200	-0.324%	3,900	+0.868%
2024-06-28	9.2500	9.2500	9.2500	9.2500	+1.537%	450	+0.541%
2024-06-17	9.1100	9.1100	9.1100	9.1100	-2.567%	1,000	+2.086%
2024-06-14	9.3500	9.3500	9.3500	9.3500	+0.538%	100	-0.535%
2024-06-12	9.3000	9.3000	9.3000	9.3000	-5.102%	300	0.000%
2024-06-05	9.7900	9.8000	9.7900	9.8000	+5.603%	4,100	-5.102%
2024-06-04	9.2900	9.2900	9.2800	9.2800	-3.333%	3,800	+0.216%
2024-05-22	9.6000	9.6000	9.6000	9.6000	-4.096%	100	-3.125%
2024-05-17	10.0100	10.0100	10.0100	10.0100	0.000%	500	-7.093%
2024-05-16	10.5000	10.5000	10.0100	10.0100	+0.200%	1,500	-7.093%
2024-05-06	9.9900	9.9900	9.9900	9.9900	+5.269%	900	-6.907%
2024-05-02	9.4900	9.4900	9.4900	9.4900	0.000%	2,000	-2.002%
2024-05-01	9.6900	9.6900	9.4900	9.4900	-2.064%	800	-2.002%
2024-04-30	9.6900	9.6900	9.6900	9.6900	+1.043%	300	-4.025%
2024-04-29	9.7000	9.7000	9.5900	9.5900	-1.134%	300	-3.024%
2024-04-26	9.7000	9.7000	9.7000	9.7000	0.000%	1,400	-4.124%
2024-04-24	9.7500	9.7500	9.7000	9.7000	-0.615%	700	-4.124%
2024-04-23	9.7600	9.7600	9.7600	9.7600	+0.103%	300	-4.713%
2024-04-19	9.7500	9.7500	9.7500	9.7500	+0.515%	100	-4.615%
2024-04-18	9.7000	9.7000	9.7000	9.7000	-0.411%	950	-4.124%
2024-04-15	9.6800	9.7400	9.6800	9.7400	+5.297%	900	-4.517%
2024-04-10	9.5000	9.5000	9.2500	9.2500	-4.145%	4,050	+0.541%
2024-04-04	9.6500	9.6500	9.6500	9.6500	0.000%	600	-3.627%
2024-04-03	9.6500	9.6500	9.6500	9.6500	+0.836%	400	-3.627%
2024-04-02	9.5800	9.5800	9.5700	9.5700	+0.737%	700	-2.821%
2024-03-25	9.5000	9.5000	9.5000	9.5000	+1.279%	100	-2.105%
2024-03-21	9.5000	9.5000	9.2200	9.3800	-1.263%	1,500	-0.853%
2024-03-20	9.5000	9.5000	9.5000	9.5000	0.000%	200	-2.105%
2024-03-14	9.5000	9.5000	9.5000	9.5000	0.000%	100	-2.105%
2024-03-13	9.5000	9.5000	9.5000	9.5000	+3.037%	900	-2.105%
2024-03-07	9.2500	9.2500	9.2200	9.2200	-1.915%	830	+0.868%
2024-02-23	9.5000	9.5000	9.4000	9.4000	-4.082%	250	-1.064%
2024-02-22	9.8000	9.8000	9.8000	9.8000	+4.813%	100	-5.102%
2024-02-20	9.3500	9.3500	9.3500	9.3500	0.000%	1,300	-0.535%
2024-02-16	9.2000	9.3500	9.1100	9.3500	-0.532%	1,060	-0.535%
2024-02-15	9.4000	9.4000	9.4000	9.4000	+2.397%	100	-1.064%
2024-02-14	8.9000	9.1800	8.9000	9.1800	+3.146%	500	+1.307%
2024-02-07	9.0000	9.0000	8.9000	8.9000	-1.111%	1,600	+4.494%
2024-02-05	9.0000	9.0100	9.0000	9.0000	+1.124%	2,700	+3.333%
2024-02-02	8.9000	8.9000	8.9000	8.9000	0.000%	100	+4.494%
2024-01-31	8.9000	8.9000	8.9000	8.9000	-1.001%	200	+4.494%
2024-01-30	8.7100	8.9900	8.7100	8.9900	-0.553%	500	+3.448%
2024-01-29	9.1000	9.1000	9.0400	9.0400	+2.727%	208	+2.876%
2024-01-24	8.7600	8.8000	8.7600	8.8000	+2.326%	800	+5.682%
2024-01-23	8.6000	8.6000	8.6000	8.6000	0.000%	1,300	+8.140%
2024-01-22	8.5500	8.6000	8.5500	8.6000	+4.242%	900	+8.140%
2024-01-18	8.2500	8.2500	8.2500	8.2500	-0.602%	201	+12.727%
2024-01-17	8.3000	8.3000	8.3000	8.3000	+3.620%	100	+12.048%
2024-01-15	8.0100	8.0100	8.0100	8.0100	+0.125%	200	+16.105%
2024-01-12	8.0100	8.0100	8.0000	8.0000	+1.911%	600	+16.250%
2024-01-09	7.8500	7.8500	7.8500	7.8500	+1.160%	200	+18.471%
2024-01-08	7.9000	7.9000	7.7600	7.7600	+0.129%	800	+19.845%
2023-12-29	7.8500	7.8500	7.7500	7.7500	0.000%	500	+20.000%
2023-12-21	8.1600	8.1600	7.6400	7.7500	-4.203%	5,100	+20.000%
2023-12-20	8.0900	8.0900	8.0900	8.0900	-0.123%	500	+14.957%
2023-12-19	8.2500	8.2500	8.1000	8.1000	-1.699%	2,500	+14.815%
2023-12-18	8.2400	8.2400	8.2400	8.2400	-3.286%	600	+12.864%
2023-12-14	8.5000	8.5200	8.4900	8.5200	+0.353%	900	+9.155%
2023-12-13	8.1000	8.4900	8.1000	8.4900	+5.466%	800	+9.541%
2023-12-12	8.2500	8.2500	8.0500	8.0500	+2.548%	3,850	+15.528%
2023-12-07	7.8600	7.8600	7.8500	7.8500	0.000%	4,700	+18.471%
2023-12-05	8.0500	8.0500	7.8500	7.8500	-1.258%	1,600	+18.471%
2023-12-04	7.9400	7.9500	7.9400	7.9500	+1.274%	1,362	+16.981%
2023-12-01	7.8500	7.8500	7.8500	7.8500	+2.480%	300	+18.471%
2023-11-30	7.7500	7.7500	7.6600	7.6600	+2.133%	900	+21.410%
2023-11-28	7.4900	7.5000	7.4900	7.5000	-1.316%	300	+24.000%
2023-11-23	7.6000	7.6000	7.6000	7.6000	-2.062%	100	+22.368%
2023-11-22	7.7400	8.0100	7.6800	7.7600	+2.105%	2,000	+19.845%
2023-11-21	7.4000	7.6000	7.4000	7.6000	+5.556%	800	+22.368%
2023-11-20	7.2000	7.2000	7.2000	7.2000	-6.494%	200	+29.167%
2023-11-16	7.7100	7.7100	7.7000	7.7000	+2.804%	600	+20.779%
2023-11-15	7.7000	7.7000	7.4900	7.4900	-2.727%	1,100	+24.166%
2023-11-14	7.7000	7.7000	7.7000	7.7000	+0.130%	400	+20.779%
2023-11-13	7.6900	7.6900	7.6900	7.6900	+2.533%	342	+20.936%
2023-11-09	7.6600	7.6600	7.0100	7.5000	-1.316%	3,300	+24.000%
2023-11-03	7.5700	7.6000	7.5700	7.6000	-0.913%	500	+22.368%
2023-11-02	7.5500	7.7200	7.5500	7.6700	+8.028%	700	+21.252%
2023-10-31	7.1000	7.1000	7.1000	7.1000	-1.114%	200	+30.986%
2023-10-30	7.1800	7.1800	7.1800	7.1800	-16.023%	101	+29.526%
2023-10-25	8.6000	8.6000	8.5500	8.5500	-1.156%	400	+8.772%
2023-10-24	8.7100	8.7100	8.6500	8.6500	-0.689%	700	+7.514%
2023-10-20	8.6600	8.7300	8.6500	8.7100	-3.115%	600	+6.774%
2023-10-19	8.9900	8.9900	8.9900	8.9900	0.000%	200	+3.448%
2023-10-12	8.9900	8.9900	8.9900	8.9900	-0.111%	200	+3.448%
2023-10-11	9.0000	9.0000	9.0000	9.0000	+4.651%	100	+3.333%
2023-10-04	8.8400	8.8400	8.6000	8.6000	-1.714%	500	+8.140%
2023-10-03	8.7500	8.7600	8.7500	8.7500	-1.575%	550	+6.286%
2023-09-20	8.8900	8.8900	8.8900	8.8900	+0.113%	600	+4.612%
2023-09-19	9.0100	9.0100	8.8800	8.8800	-2.951%	400	+4.730%
2023-09-18	9.1500	9.1500	9.1500	9.1500	-1.401%	200	+1.639%
2023-09-12	9.2800	9.2800	9.2800	9.2800	+2.882%	300	+0.216%
2023-09-11	9.0200	9.0200	9.0200	9.0200	+0.111%	300	+3.104%
2023-09-08	9.1000	9.1000	9.0100	9.0100	-0.989%	1,400	+3.219%
2023-09-07	9.1200	9.1200	9.1000	9.1000	-0.546%	1,383	+2.198%
2023-09-01	9.1500	9.1500	9.1500	9.1500	-2.139%	220	+1.639%
2023-08-28	9.3500	9.3500	9.3500	9.3500	-1.579%	400	-0.535%
2023-08-16	9.2300	9.5000	9.2200	9.5000	+3.261%	3,700	-2.105%
2023-08-04	9.2000	9.2000	9.2000	9.2000	+0.546%	1,000	+1.087%
2023-08-03	9.1600	9.1700	9.1500	9.1500	0.000%	1,500	+1.639%
2023-08-02	9.6000	9.6000	9.1500	9.1500	-2.660%	1,600	+1.639%
2023-08-01	9.4000	9.4000	9.4000	9.4000	+0.535%	100	-1.064%
2023-07-31	9.3500	9.3500	9.3500	9.3500	-3.608%	400	-0.535%
2023-07-11	9.7000	9.7000	9.7000	9.7000	0.000%	100	-4.124%
2023-07-10	9.7000	9.7000	9.7000	9.7000	+3.191%	220	-4.124%
2023-07-05	9.4000	9.4000	9.4000	9.4000	-3.093%	100	-1.064%
2023-06-30	9.7000	9.7000	9.7000	9.7000	0.000%	500	-4.124%
2023-06-28	9.7000	9.7000	9.7000	9.7000	-2.903%	700	-4.124%
2023-06-27	9.9900	9.9900	9.9900	9.9900	-0.100%	100	-6.907%
2023-06-26	10.0000	10.0000	10.0000	10.0000	0.000%	100	-7.000%
2023-06-23	9.4000	10.0000	9.4000	10.0000	+4.167%	1,000	-7.000%
2023-06-19	9.6000	9.6000	9.6000	9.6000	+3.226%	2,800	-3.125%
2023-06-16	9.3000	9.3000	9.3000	9.3000	0.000%	400	0.000%
2023-06-15	9.3000	9.3000	9.3000	9.3000	0.000%	300	0.000%
2023-06-13	9.2200	9.3000	9.2200	9.3000	-1.587%	300	0.000%
2023-06-08	9.4500	9.4500	9.4500	9.4500	+5.000%	500	-1.587%
2023-06-07	9.0500	9.0500	9.0000	9.0000	-1.639%	2,100	+3.333%
2023-06-01	9.1500	9.1500	9.1500	9.1500	-4.687%	1,000	+1.639%
2023-05-25	9.5600	9.6000	9.5600	9.6000	0.000%	400	-3.125%
2023-05-23	9.6000	9.6000	9.6000	9.6000	0.000%	100	-3.125%
2023-05-19	9.6000	9.6000	9.6000	9.6000	+4.348%	100	-3.125%
2023-05-18	9.2000	9.2000	9.2000	9.2000	+0.109%	1,000	+1.087%
2023-05-17	9.3000	9.5000	9.1900	9.1900	0.000%	2,100	+1.197%
2023-05-16	9.0500	9.1900	9.0500	9.1900	+2.682%	3,100	+1.197%
2023-05-15	8.7400	8.9500	8.7400	8.9500	+6.548%	2,194	+3.911%
2023-05-09	8.5500	8.6000	8.4000	8.4000	-3.226%	1,200	+10.714%
2023-05-08	8.6500	8.7000	8.6500	8.6800	-0.230%	4,000	+7.143%
2023-05-05	8.6500	8.7000	8.6500	8.7000	-0.685%	800	+6.897%
2023-05-04	9.1500	9.1500	8.7400	8.7600	-4.262%	2,700	+6.164%
2023-05-03	9.1500	9.1500	9.1500	9.1500	0.000%	100	+1.639%
2023-05-02	9.1500	9.1500	9.1300	9.1500	+1.554%	4,800	+1.639%
2023-05-01	8.7500	9.0500	8.7500	9.0100	-0.111%	7,500	+3.219%
2023-04-28	9.0200	9.0200	9.0200	9.0200	+0.782%	600	+3.104%
2023-04-27	8.9500	8.9500	8.9500	8.9500	-0.666%	400	+3.911%
2023-04-26	9.1500	9.1500	9.0000	9.0100	-1.852%	2,150	+3.219%
2023-04-25	9.1800	9.1800	9.1800	9.1800	+2.000%	100	+1.307%
2023-04-24	9.0100	9.0100	9.0000	9.0000	+1.124%	2,200	+3.333%
2023-04-20	9.0000	9.0000	8.9000	8.9000	-2.732%	3,520	+4.494%
2023-04-18	9.1500	9.1500	9.1500	9.1500	+1.667%	300	+1.639%
2023-04-13	9.3400	9.3400	9.0000	9.0000	0.000%	1,100	+3.333%
2023-04-12	8.8200	9.3000	8.8200	9.0000	+3.448%	900	+3.333%
2023-04-11	8.7500	8.7500	8.7000	8.7000	+2.353%	700	+6.897%
2023-04-05	9.0000	9.0000	8.5000	8.5000	-5.556%	1,800	+9.412%
2023-04-04	9.1300	9.1300	9.0000	9.0000	0.000%	1,400	+3.333%
2023-04-03	9.2000	9.2000	9.0000	9.0000	-1.747%	784	+3.333%
2023-03-31	9.2000	9.2000	9.1000	9.1600	-11.923%	1,800	+1.528%
2023-03-24	10.3900	10.6500	10.3900	10.4000	-5.455%	2,000	-10.577%
2023-03-13	11.0000	11.0000	11.0000	11.0000	0.000%	300	-15.455%
2023-03-10	11.0000	11.0000	11.0000	11.0000	-0.901%	1,430	-15.455%
2023-03-09	11.1500	11.1500	11.1000	11.1000	-0.448%	10,200	-16.216%
2023-03-08	11.1500	11.1500	11.1500	11.1500	0.000%	20,400	-16.592%
2023-03-07	11.1600	11.1600	11.1500	11.1500	-2.875%	17,600	-16.592%
2023-03-01	11.4800	11.4800	11.4800	11.4800	-0.606%	3,600	-18.990%
2023-02-27	11.5500	11.5500	11.5500	11.5500	-1.282%	700	-19.481%
2023-02-23	11.6500	11.7000	11.6500	11.7000	+0.429%	300	-20.513%
2023-02-17	11.6500	11.6500	11.6500	11.6500	0.000%	200	-20.172%
2023-02-15	11.6500	11.6500	11.6500	11.6500	+0.086%	300	-20.172%
2023-02-13	11.6500	11.6500	11.6400	11.6400	-0.086%	800	-20.103%
2023-02-08	11.6500	11.6500	11.6500	11.6500	+0.866%	6,000	-20.172%
2023-02-07	11.5500	11.5500	11.5500	11.5500	-1.702%	800	-19.481%
2023-02-03	11.7300	11.7500	11.7300	11.7500	+2.174%	700	-20.851%
2023-02-01	11.4900	11.7400	11.4900	11.5000	+0.087%	2,300	-19.130%
2023-01-31	11.4900	11.4900	11.4900	11.4900	0.000%	100	-19.060%
2023-01-30	11.4900	11.4900	11.4900	11.4900	-2.213%	500	-19.060%
2023-01-27	11.7000	11.7500	11.7000	11.7500	+0.599%	5,000	-20.851%
2023-01-26	11.6500	11.6800	11.6500	11.6800	+0.603%	600	-20.377%
2023-01-25	11.6100	11.6100	11.6100	11.6100	-0.769%	200	-19.897%
2023-01-24	11.7500	11.7500	11.7000	11.7000	-0.426%	400	-20.513%
2023-01-23	11.7500	11.7500	11.7500	11.7500	0.000%	200	-20.851%
2023-01-20	11.7500	11.7500	11.7500	11.7500	0.000%	300	-20.851%
2023-01-19	11.7500	11.7500	11.7500	11.7500	+2.352%	300	-20.851%
2023-01-17	11.4800	11.4800	11.4800	11.4800	-0.174%	600	-18.990%
2023-01-16	11.5000	11.5000	11.5000	11.5000	+0.437%	1,500	-19.130%
2023-01-12	11.4500	11.4500	11.4500	11.4500	+1.327%	1,200	-18.777%
2023-01-10	11.2000	11.3000	11.2000	11.3000	-0.877%	1,050	-17.699%
2023-01-09	11.4000	11.4000	11.4000	11.4000	+0.176%	300	-18.421%
2023-01-06	11.3800	11.3800	11.3800	11.3800	+3.927%	3,800	-18.278%
2022-12-29	10.9500	10.9500	10.9500	10.9500	-0.905%	500	-15.068%
2022-12-19	11.0500	11.0500	11.0500	11.0500	+0.363%	500	-15.837%
2022-12-15	11.0100	11.0100	11.0100	11.0100	-2.133%	1,300	-15.531%
2022-12-13	11.2300	11.2500	11.2300	11.2500	0.000%	2,000	-17.333%
2022-12-09	11.2500	11.2500	11.2500	11.2500	0.000%	3,100	-17.333%
2022-12-06	11.2500	11.2500	11.2500	11.2500	+2.552%	600	-17.333%
2022-11-30	10.9700	10.9700	10.9700	10.9700	-0.273%	300	-15.223%
2022-11-28	11.0000	11.0000	11.0000	11.0000	0.000%	800	-15.455%
2022-11-22	11.0000	11.0000	11.0000	11.0000	+0.457%	600	-15.455%
2022-11-15	10.9500	10.9500	10.9500	10.9500	+0.459%	300	-15.068%
2022-11-08	11.0500	11.0500	10.6600	10.9000	-1.357%	3,740	-14.679%
2022-11-04	11.0500	11.0500	11.0500	11.0500	+0.455%	300	-15.837%
2022-11-02	11.0000	11.0000	11.0000	11.0000	-2.655%	1,740	-15.455%
2022-10-28	11.3000	11.3000	11.3000	11.3000	-3.830%	500	-17.699%
2022-10-26	11.7500	11.7500	11.7500	11.7500	+2.174%	1,310	-20.851%
2022-10-24	11.5000	11.5000	11.5000	11.5000	+2.679%	500	-19.130%
2022-10-20	11.3000	11.3000	11.2000	11.2000	-0.885%	2,500	-16.964%
2022-10-14	11.3100	11.3100	11.3000	11.3000	+0.893%	1,200	-17.699%
2022-10-12	11.2000	11.2000	11.2000	11.2000	-1.322%	840	-16.964%
2022-10-11	11.3500	11.3500	11.3500	11.3500	-2.991%	500	-18.062%
2022-10-07	11.7100	11.7100	11.7000	11.7000	+2.362%	390	-20.513%
2022-09-29	11.6500	11.6500	11.4300	11.4300	-4.750%	1,450	-18.635%
2022-09-28	12.0000	12.0000	11.8600	12.0000	+0.083%	1,344	-22.500%
2022-09-27	12.1500	12.1500	11.9900	11.9900	-4.080%	1,400	-22.435%
2022-09-12	12.4000	12.5000	12.4000	12.5000	+1.133%	15,700	-25.600%
2022-09-09	12.4000	12.4000	12.3600	12.3600	+0.898%	7,600	-24.757%
2022-09-06	12.2000	12.2500	12.1900	12.2500	+0.410%	4,200	-24.082%
2022-09-02	12.1800	12.2000	12.1800	12.2000	+0.826%	2,100	-23.770%
2022-08-31	12.1000	12.1000	12.0900	12.1000	0.000%	2,500	-23.140%
2022-08-30	12.1000	12.1000	12.1000	12.1000	+0.833%	5,300	-23.140%
2022-08-29	11.9500	12.0000	11.9500	12.0000	+1.609%	8,000	-22.500%
2022-08-22	11.8100	11.8100	11.8100	11.8100	+0.854%	400	-21.253%
2022-08-17	11.9500	11.9500	11.7000	11.7100	-2.417%	1,800	-20.581%
2022-08-12	12.0000	12.0000	12.0000	12.0000	+2.128%	400	-22.500%
2022-08-11	11.7400	11.7500	11.7400	11.7500	-2.002%	600	-20.851%
2022-08-08	11.9900	11.9900	11.9900	11.9900	-0.083%	170	-22.435%
2022-07-25	11.9900	12.0000	11.9900	12.0000	-1.235%	1,900	-22.500%
2022-07-22	12.1500	12.1500	12.1500	12.1500	+1.166%	100	-23.457%
2022-07-21	12.0100	12.0100	12.0100	12.0100	-1.477%	200	-22.565%
2022-07-18	12.1900	12.1900	12.1900	12.1900	+2.179%	200	-23.708%
2022-07-15	11.9300	11.9300	11.9300	11.9300	-0.500%	200	-22.045%
2022-07-14	11.9900	11.9900	11.9900	11.9900	-1.641%	100	-22.435%
2022-07-13	12.1900	12.1900	12.1900	12.1900	-0.894%	100	-23.708%
2022-07-06	12.3000	12.3000	12.3000	12.3000	-4.131%	200	-24.390%
2022-06-29	12.8300	12.8300	12.8300	12.8300	+10.223%	900	-27.514%
2022-06-27	11.6400	11.6400	11.6400	11.6400	-4.590%	100	-20.103%
2022-06-14	12.2000	12.2000	12.2000	12.2000	-2.400%	400	-23.770%
2022-06-13	12.5000	12.5000	12.5000	12.5000	-7.339%	100	-25.600%
2022-06-02	12.4800	13.4900	12.4800	13.4900	+10.122%	1,500	-31.060%
2022-06-01	12.4900	12.4900	12.2500	12.2500	-1.922%	5,500	-24.082%
2022-05-31	12.3900	12.4900	12.3900	12.4900	+2.377%	2,000	-25.540%
2022-05-18	12.2000	12.2000	12.1900	12.2000	-2.008%	3,200	-23.770%
2022-04-29	12.0500	12.4500	12.0500	12.4500	+5.957%	600	-25.301%
2022-04-28	11.9000	11.9000	11.7500	11.7500	-2.973%	1,800	-20.851%
2022-04-27	12.1100	12.1100	12.1100	12.1100	-2.260%	200	-23.204%
2022-04-25	12.3900	12.3900	12.3900	12.3900	-2.441%	200	-24.939%
2022-04-21	12.7500	12.7500	12.7000	12.7000	-2.308%	3,400	-26.772%
2022-04-20	13.0000	13.0000	13.0000	13.0000	-1.515%	1,000	-28.462%
2022-04-19	13.0000	13.2000	12.9900	13.2000	+1.538%	2,300	-29.545%
2022-04-08	12.9000	13.0000	12.9000	13.0000	+0.775%	2,252	-28.462%
2022-03-29	12.8900	12.9000	12.8900	12.9000	+4.200%	800	-27.907%
2022-03-21	12.3800	12.3800	12.3800	12.3800	+0.732%	200	-24.879%
2022-03-17	12.0800	12.2900	12.0800	12.2900	+1.738%	300	-24.329%
2022-03-16	12.0400	12.0800	12.0400	12.0800	+2.634%	300	-23.013%
2022-03-14	11.5900	11.7700	11.5900	11.7700	-2.968%	700	-20.986%
2022-03-10	12.1100	12.1300	12.1100	12.1300	-3.270%	400	-23.331%
2022-03-08	12.5400	12.5400	12.5400	12.5400	-4.928%	100	-25.837%
2022-03-01	13.1900	13.1900	13.1900	13.1900	-0.453%	100	-29.492%
2022-02-24	13.2500	13.2500	13.2500	13.2500	0.000%	4,100	-29.811%
2022-02-23	13.2600	13.2600	13.2500	13.2500	0.000%	3,600	-29.811%
2022-02-17	13.2600	13.2600	13.2500	13.2500	0.000%	1,800	-29.811%
2022-02-16	13.2600	13.2600	13.2500	13.2500	0.000%	1,500	-29.811%
2022-02-15	13.2600	13.2600	13.2500	13.2500	0.000%	300	-29.811%
2022-02-07	13.2500	13.2500	13.2500	13.2500	-0.451%	600	-29.811%
2022-02-02	13.2600	13.3100	13.2600	13.3100	-1.334%	500	-30.128%
2022-01-18	13.4900	13.4900	13.4900	13.4900	+1.811%	100	-31.060%
2022-01-17	13.2600	13.2600	13.2500	13.2500	0.000%	1,000	-29.811%
2022-01-14	13.2500	13.2500	13.2500	13.2500	+1.923%	400	-29.811%
2022-01-12	12.7500	13.0000	12.7500	13.0000	+1.961%	2,000	-28.462%
2022-01-11	12.7000	12.7500	12.7000	12.7500	+0.394%	900	-27.059%
2022-01-10	12.6000	12.7000	12.6000	12.7000	0.000%	475	-26.772%
2022-01-07	12.7000	12.7000	12.7000	12.7000	+0.794%	2,370	-26.772%
2022-01-06	12.6000	12.6000	12.6000	12.6000	+2.439%	600	-26.190%
2021-12-31	12.3000	12.3000	12.3000	12.3000	+0.326%	500	-24.390%
2021-12-30	12.2600	12.2600	12.2600	12.2600	+0.082%	200	-24.144%
2021-12-29	12.2500	12.2500	12.2500	12.2500	-1.843%	500	-24.082%
2021-12-22	12.4800	12.4800	12.4800	12.4800	+2.716%	100	-25.481%
2021-12-21	12.1600	12.1600	12.1500	12.1500	-0.816%	1,100	-23.457%
2021-12-15	12.2500	12.2500	12.2500	12.2500	-1.843%	400	-24.082%
2021-12-14	12.4800	12.4800	12.4800	12.4800	0.000%	300	-25.481%
2021-12-13	12.4800	12.4800	12.4800	12.4800	0.000%	700	-25.481%
2021-12-10	12.4800	12.4800	12.4800	12.4800	+1.878%	400	-25.481%
2021-12-09	12.4800	12.4800	12.2500	12.2500	0.000%	1,400	-24.082%
2021-12-08	12.2500	12.2500	12.2500	12.2500	0.000%	400	-24.082%
2021-12-07	12.2500	12.2500	12.2500	12.2500	0.000%	2,100	-24.082%
2021-12-02	12.2500	12.2500	12.2500	12.2500	0.000%	300	-24.082%
2021-12-01	12.0200	12.2600	12.0200	12.2500	0.000%	3,700	-24.082%
2021-11-30	12.2500	12.2500	12.2500	12.2500	0.000%	1,800	-24.082%
2021-11-26	12.2500	12.7300	12.2500	12.2500	-0.407%	9,700	-24.082%
2021-11-15	12.3000	12.3000	12.3000	12.3000	0.000%	1,800	-24.390%
2021-11-11	12.3000	12.3000	12.3000	12.3000	+2.500%	400	-24.390%
2021-11-09	12.0000	12.0000	12.0000	12.0000	0.000%	15,800	-22.500%
2021-11-08	12.0000	12.0000	12.0000	12.0000	+0.334%	100	-22.500%
2021-11-05	12.0000	12.0000	11.9600	11.9600	+1.356%	2,900	-22.241%
2021-10-29	11.8000	11.8000	11.8000	11.8000	+0.426%	4,800	-21.186%
2021-10-28	11.6000	11.8000	11.6000	11.7500	+3.070%	3,400	-20.851%
2021-10-27	11.2500	11.4000	11.2500	11.4000	+1.786%	5,200	-18.421%
2021-10-26	11.0900	11.3100	11.0900	11.2000	+2.752%	15,000	-16.964%
2021-10-25	11.0000	11.0000	10.9000	10.9000	+1.207%	2,102	-14.679%
2021-10-22	10.7500	10.9900	10.7500	10.7700	+5.073%	3,073	-13.649%
2021-10-18	10.2500	10.2500	10.2500	10.2500	-0.485%	1,300	-9.268%
2021-10-06	10.3000	10.3000	10.3000	10.3000	-1.057%	1,500	-9.709%
2021-10-04	10.4100	10.4100	10.4100	10.4100	+0.096%	100	-10.663%
2021-09-30	10.4000	10.4000	10.4000	10.4000	+0.971%	12,200	-10.577%
2021-09-24	10.3100	10.3100	10.3000	10.3000	+0.390%	300	-9.709%
2021-09-23	10.5000	10.5000	10.2600	10.2600	+0.588%	400	-9.357%
2021-09-22	10.3500	10.3500	10.2000	10.2000	-1.734%	5,100	-8.824%
2021-09-14	10.3800	10.3800	10.3800	10.3800	-0.192%	200	-10.405%
2021-09-03	10.4000	10.4000	10.4000	10.4000	-0.478%	12,200	-10.577%
2021-09-02	10.4500	10.4500	10.4500	10.4500	-0.476%	1,000	-11.005%
2021-09-01	10.3900	10.5000	10.3900	10.5000	+1.059%	4,000	-11.429%
2021-08-31	10.3900	10.3900	10.3900	10.3900	-0.096%	100	-10.491%
2021-08-30	10.4100	10.4100	10.4000	10.4000	-2.347%	14,940	-10.577%
2021-08-20	10.6500	10.6500	10.6500	10.6500	+1.429%	1,100	-12.676%
2021-08-19	10.5000	10.5000	10.5000	10.5000	-0.943%	1,015	-11.429%
2021-07-28	10.6000	10.6000	10.5900	10.6000	0.000%	900	-12.264%
2021-07-19	10.6000	10.6000	10.6000	10.6000	-2.304%	2,000	-12.264%
2021-07-09	10.8500	10.8500	10.8500	10.8500	0.000%	200	-14.286%
2021-07-08	10.8500	10.8500	10.8500	10.8500	-1.094%	1,900	-14.286%
2021-06-29	10.9600	10.9700	10.9600	10.9700	+2.047%	4,750	-15.223%
2021-06-18	10.7600	10.7600	10.7500	10.7500	-0.922%	3,600	-13.488%
2021-06-17	10.8500	10.8500	10.8500	10.8500	0.000%	1,200	-14.286%
2021-06-16	10.8500	10.8500	10.8500	10.8500	-2.340%	600	-14.286%
2021-06-09	11.1700	11.1700	11.1100	11.1100	+2.396%	1,200	-16.292%
2021-06-08	11.0000	11.2100	10.8500	10.8500	-2.952%	1,300	-14.286%
2021-06-07	11.1000	11.2500	11.0800	11.1800	+0.721%	2,180	-16.816%
2021-06-04	11.0600	11.1000	11.0600	11.1000	+0.909%	3,100	-16.216%
2021-06-02	11.0100	11.0100	11.0000	11.0000	+4.364%	2,000	-15.455%
2021-05-27	10.5400	10.5400	10.5400	10.5400	+0.381%	600	-11.765%
2021-05-25	10.5000	10.5000	10.5000	10.5000	+0.191%	3,700	-11.429%
2021-05-14	10.4800	10.4800	10.4800	10.4800	+0.191%	170	-11.260%
2021-05-13	10.4600	10.4600	10.4600	10.4600	+0.577%	600	-11.090%
2021-05-12	10.4000	10.4000	10.4000	10.4000	+1.961%	3,300	-10.577%
2021-05-05	10.2000	10.2000	10.2000	10.2000	+0.098%	10,100	-8.824%
2021-05-04	10.1900	10.1900	10.1900	10.1900	+0.098%	4,600	-8.734%
2021-05-03	10.1400	10.1800	10.1400	10.1800	+0.494%	12,600	-8.644%
2021-04-30	10.1800	10.1800	10.1300	10.1300	-0.295%	400	-8.193%
2021-04-29	10.1600	10.1600	10.1600	10.1600	-0.392%	5,400	-8.465%
2021-04-28	10.2000	10.2000	10.2000	10.2000	0.000%	11,000	-8.824%
2021-04-27	10.2000	10.2000	10.2000	10.2000	0.000%	1,100	-8.824%
2021-04-26	10.2500	10.2500	10.2000	10.2000	-1.449%	4,500	-8.824%
2021-04-16	10.3500	10.3500	10.3500	10.3500	+1.970%	1,045	-10.145%
2021-04-06	10.0400	10.1500	10.0400	10.1500	+0.995%	2,000	-8.374%
2021-04-01	10.1100	10.1100	10.0500	10.0500	-3.365%	4,300	-7.463%
2021-03-31	10.4000	10.4000	10.4000	10.4000	+2.970%	1,400	-10.577%
2021-03-26	10.1000	10.1000	10.1000	10.1000	0.000%	100	-7.921%
2021-03-25	10.0000	10.1000	10.0000	10.1000	+1.000%	5,900	-7.921%
2021-03-23	10.0000	10.0000	10.0000	10.0000	-1.478%	525	-7.000%
2021-03-18	10.1500	10.1500	10.1500	10.1500	0.000%	2,300	-8.374%
2021-03-16	10.1000	10.1500	10.1000	10.1500	+0.995%	1,200	-8.374%
2021-03-15	9.6800	10.2500	9.6800	10.0500	+4.145%	1,600	-7.463%
2021-03-12	9.6500	9.6500	9.6500	9.6500	+4.891%	100	-3.627%
2021-03-04	9.2000	9.2000	9.2000	9.2000	-2.128%	1,100	+1.087%
2021-02-25	9.4500	9.4500	9.3500	9.4000	+0.535%	51,500	-1.064%
2021-02-19	9.3500	9.3500	9.3500	9.3500	+1.852%	100	-0.535%
2021-02-17	9.1800	9.1800	9.1800	9.1800	-0.217%	800	+1.307%
2021-02-16	9.1000	9.2000	9.1000	9.2000	+2.679%	400	+1.087%
2021-02-12	8.9600	8.9600	8.9600	8.9600	+3.944%	500	+3.795%
2021-02-11	9.1100	9.1100	8.6200	8.6200	-5.379%	1,000	+7.889%
2021-02-09	9.1100	9.1100	9.1100	9.1100	+4.114%	200	+2.086%
2021-02-01	8.7500	8.7500	8.7500	8.7500	-3.846%	200	+6.286%
2021-01-22	9.1000	9.1000	9.1000	9.1000	+1.111%	400	+2.198%
2021-01-19	8.9000	9.0000	8.9000	9.0000	+2.157%	300	+3.333%
2021-01-18	8.8100	8.8100	8.8100	8.8100	+1.264%	800	+5.562%
2021-01-15	8.7000	8.7000	8.7000	8.7000	-1.695%	500	+6.897%
2021-01-13	8.8500	8.8500	8.8500	8.8500	+5.357%	119	+5.085%
2021-01-08	8.4000	8.4000	8.4000	8.4000	+11.258%	100	+10.714%
2020-12-29	7.5600	7.5600	7.5000	7.5500	+0.667%	400	+23.179%
2020-12-23	7.5000	7.5000	7.5000	7.5000	0.000%	1,500	+24.000%
2020-12-22	7.5100	7.5100	7.5000	7.5000	-3.226%	2,000	+24.000%
2020-12-21	7.5800	7.7500	7.5800	7.7500	+2.108%	7,400	+20.000%
2020-12-18	7.6000	7.6000	7.5900	7.5900	-0.263%	1,100	+22.530%
2020-12-17	7.6100	7.6100	7.6100	7.6100	-0.131%	500	+22.208%
2020-12-15	7.6000	7.6200	7.6000	7.6200	0.000%	300	+22.047%
2020-12-14	7.6200	7.6200	7.6200	7.6200	-1.039%	1,300	+22.047%

.dark-mode .NpB1G4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpB1G4{ color: #333333; background-color: white; border: 2px solid #333333; }BPO-YBROOKFIELD OFFICE PROPERTIES Istock TSE

BPO-Y
BROOKFIELD OFFICE PROPERTIES I
stock TSE