Skip to content
TORONTO stocks: 197Advancing: 57Declining: 112Currency: CAD
Open Tradzy

Brookfield Office Properties Inc. (BPO-PA) Price History

Daily open, high, low, close and volume for Brookfield Office Properties Inc. (BPO-PA) from 2025-10-16 to 2026-10-16, newest first.

‹ BPO-PA price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 23.00CAD 23.10CAD 22.85CAD 23.107,580
2026-10-15CAD 22.95CAD 23.00CAD 22.95CAD 22.982,892
2026-10-14CAD 23.00CAD 23.00CAD 22.75CAD 22.821,060
2026-10-13CAD 22.69CAD 22.95CAD 22.69CAD 22.956,254
2026-10-09CAD 22.68CAD 22.70CAD 22.68CAD 22.702,800
2026-10-08CAD 22.40CAD 22.54CAD 22.40CAD 22.548,200
2026-10-07CAD 22.30CAD 22.54CAD 22.30CAD 22.543,675
2026-10-06CAD 22.15CAD 22.20CAD 22.15CAD 22.156,400
2026-10-05CAD 22.20CAD 22.27CAD 22.16CAD 22.273,513
2026-10-02CAD 22.18CAD 22.25CAD 22.15CAD 22.203,800
2026-10-01CAD 22.02CAD 22.32CAD 22.01CAD 22.321,742
2026-09-30CAD 22.30CAD 22.34CAD 22.30CAD 22.343,000
2026-09-29CAD 22.30CAD 22.49CAD 22.30CAD 22.302,363
2026-09-28CAD 22.29CAD 22.38CAD 22.24CAD 22.323,170
2026-09-25CAD 22.32CAD 22.32CAD 22.32CAD 22.32500
2026-09-24CAD 22.75CAD 22.75CAD 22.23CAD 22.2311,135
2026-09-23CAD 22.50CAD 22.84CAD 22.50CAD 22.846,425
2026-09-22CAD 22.25CAD 22.60CAD 22.21CAD 22.608,620
2026-09-21CAD 22.50CAD 22.50CAD 22.20CAD 22.202,406
2026-09-18CAD 22.50CAD 22.50CAD 22.50CAD 22.500
2026-09-17CAD 22.76CAD 22.76CAD 22.50CAD 22.501,800
2026-09-16CAD 22.60CAD 22.93CAD 22.60CAD 22.932,461
2026-09-15CAD 23.14CAD 23.15CAD 22.89CAD 23.106,200
2026-09-14CAD 23.15CAD 23.18CAD 23.11CAD 23.188,255
2026-09-11CAD 23.20CAD 23.20CAD 23.14CAD 23.141,400
2026-09-10CAD 23.21CAD 23.30CAD 23.20CAD 23.204,773
2026-09-09CAD 23.30CAD 23.34CAD 23.12CAD 23.348,900
2026-09-08CAD 23.31CAD 23.31CAD 23.25CAD 23.307,820
2026-09-04CAD 23.26CAD 23.38CAD 23.25CAD 23.334,800
2026-09-03CAD 23.25CAD 23.25CAD 23.25CAD 23.254,850
2026-09-02CAD 23.01CAD 23.25CAD 23.00CAD 23.258,709
2026-09-01CAD 22.95CAD 23.00CAD 22.88CAD 22.883,150
2026-08-31CAD 22.86CAD 22.94CAD 22.86CAD 22.945,175
2026-08-28CAD 22.80CAD 22.86CAD 22.80CAD 22.863,790
2026-08-27CAD 22.76CAD 22.76CAD 22.76CAD 22.762,200
2026-08-26CAD 22.65CAD 22.75CAD 22.55CAD 22.627,165
2026-08-25CAD 22.55CAD 22.75CAD 22.55CAD 22.686,650
2026-08-24CAD 22.60CAD 22.60CAD 22.55CAD 22.602,200
2026-08-21CAD 22.50CAD 22.51CAD 22.50CAD 22.50700
2026-08-20CAD 22.59CAD 22.65CAD 22.59CAD 22.637,305
2026-08-19CAD 22.65CAD 22.71CAD 22.65CAD 22.704,993
2026-08-18CAD 22.60CAD 22.65CAD 22.55CAD 22.5915,151
2026-08-17CAD 22.60CAD 22.60CAD 22.44CAD 22.6099,700
2026-08-14CAD 22.51CAD 22.60CAD 22.51CAD 22.601,600
2026-08-13CAD 22.35CAD 22.53CAD 22.28CAD 22.455,110
2026-08-12CAD 22.28CAD 22.35CAD 22.28CAD 22.354,950
2026-08-11CAD 22.08CAD 22.19CAD 22.08CAD 22.191,300
2026-08-10CAD 22.11CAD 22.13CAD 22.05CAD 22.134,662
2026-08-07CAD 21.91CAD 21.91CAD 21.91CAD 21.910
2026-08-06CAD 22.20CAD 22.20CAD 21.91CAD 21.914,421
2026-08-05CAD 21.91CAD 22.15CAD 21.91CAD 21.991,532
2026-08-04CAD 22.00CAD 22.10CAD 21.92CAD 22.003,031
2026-07-31CAD 21.85CAD 22.04CAD 21.85CAD 21.901,900
2026-07-30CAD 22.02CAD 22.11CAD 22.00CAD 22.0017,375
2026-07-29CAD 22.11CAD 22.11CAD 22.03CAD 22.033,033
2026-07-28CAD 22.10CAD 22.14CAD 22.09CAD 22.141,348
2026-07-27CAD 21.95CAD 22.10CAD 21.88CAD 22.106,785
2026-07-24CAD 21.80CAD 21.92CAD 21.80CAD 21.921,295
2026-07-23CAD 21.75CAD 21.86CAD 21.74CAD 21.8539,300
2026-07-22CAD 21.70CAD 21.85CAD 21.65CAD 21.857,002
2026-07-21CAD 21.60CAD 21.70CAD 21.60CAD 21.676,850
2026-07-20CAD 21.46CAD 21.68CAD 21.45CAD 21.6010,082
2026-07-17CAD 21.40CAD 21.41CAD 21.35CAD 21.4049,900
2026-07-16CAD 21.39CAD 21.40CAD 21.35CAD 21.3510,650
2026-07-15CAD 21.26CAD 21.36CAD 21.26CAD 21.3510,367
2026-07-14CAD 21.29CAD 21.38CAD 21.29CAD 21.3812,280
2026-07-13CAD 21.30CAD 21.40CAD 21.25CAD 21.342,800
2026-07-10CAD 21.15CAD 21.16CAD 21.15CAD 21.151,098
2026-07-09CAD 21.18CAD 21.22CAD 21.10CAD 21.156,806
2026-07-08CAD 21.15CAD 21.35CAD 21.00CAD 21.11248,830
2026-07-07CAD 21.49CAD 21.49CAD 21.10CAD 21.1017,361
2026-07-06CAD 21.38CAD 21.38CAD 21.20CAD 21.274,000
2026-07-03CAD 21.38CAD 21.38CAD 21.30CAD 21.382,135
2026-07-02CAD 21.10CAD 21.60CAD 21.10CAD 21.2023,200
2026-06-30CAD 21.08CAD 21.08CAD 21.04CAD 21.086,800
2026-06-29CAD 21.17CAD 21.25CAD 21.04CAD 21.104,306
2026-06-26CAD 21.10CAD 21.19CAD 21.04CAD 21.192,107
2026-06-25CAD 21.00CAD 21.16CAD 21.00CAD 21.1024,600
2026-06-24CAD 21.36CAD 21.36CAD 21.02CAD 21.026,500
2026-06-23CAD 21.50CAD 21.50CAD 21.40CAD 21.454,400
2026-06-22CAD 21.42CAD 21.51CAD 21.42CAD 21.5111,325
2026-06-19CAD 21.45CAD 21.50CAD 21.44CAD 21.446,413
2026-06-18CAD 21.55CAD 21.55CAD 21.45CAD 21.4513,500
2026-06-17CAD 21.50CAD 21.70CAD 21.45CAD 21.476,700
2026-06-16CAD 22.00CAD 22.00CAD 21.49CAD 21.5011,190
2026-06-15CAD 22.19CAD 22.19CAD 21.88CAD 21.8814,350
2026-06-12CAD 22.25CAD 22.25CAD 22.25CAD 22.2510,200
2026-06-11CAD 22.25CAD 22.25CAD 22.20CAD 22.259,978
2026-06-10CAD 22.20CAD 22.30CAD 22.20CAD 22.253,650
2026-06-09CAD 22.26CAD 22.26CAD 22.20CAD 22.203,066
2026-06-08CAD 22.34CAD 22.35CAD 22.29CAD 22.343,900
2026-06-05CAD 22.22CAD 22.35CAD 22.22CAD 22.351,160
2026-06-04CAD 22.20CAD 22.24CAD 22.20CAD 22.24700
2026-06-03CAD 22.11CAD 22.16CAD 22.10CAD 22.165,500
2026-06-02CAD 22.10CAD 22.13CAD 22.01CAD 22.132,990
2026-06-01CAD 22.09CAD 22.10CAD 22.00CAD 22.003,760
2026-05-29CAD 22.20CAD 22.20CAD 22.08CAD 22.083,329
2026-05-28CAD 22.20CAD 22.20CAD 22.15CAD 22.153,250
2026-05-27CAD 22.26CAD 22.27CAD 22.15CAD 22.165,875
2026-05-26CAD 22.30CAD 22.35CAD 22.26CAD 22.267,396
2026-05-25CAD 22.19CAD 22.33CAD 22.17CAD 22.339,850
2026-05-22CAD 22.19CAD 22.19CAD 22.17CAD 22.173,500
2026-05-21CAD 22.25CAD 22.25CAD 21.92CAD 21.9812,600
2026-05-20CAD 21.80CAD 22.00CAD 21.80CAD 22.0020,072
2026-05-19CAD 21.77CAD 21.81CAD 21.76CAD 21.805,190
2026-05-15CAD 21.89CAD 21.95CAD 21.77CAD 21.7712,500
2026-05-14CAD 21.74CAD 21.89CAD 21.74CAD 21.894,300
2026-05-13CAD 21.51CAD 21.79CAD 21.51CAD 21.7921,700
2026-05-12CAD 21.70CAD 21.70CAD 21.55CAD 21.553,910
2026-05-11CAD 21.52CAD 21.70CAD 21.52CAD 21.707,784
2026-05-08CAD 21.50CAD 21.60CAD 21.50CAD 21.6013,550
2026-05-07CAD 21.45CAD 21.50CAD 21.40CAD 21.4914,889
2026-05-06CAD 21.40CAD 21.43CAD 21.24CAD 21.355,717
2026-05-05CAD 21.39CAD 21.40CAD 21.23CAD 21.404,250
2026-05-04CAD 21.42CAD 21.51CAD 21.38CAD 21.3810,200
2026-05-01CAD 21.47CAD 21.47CAD 21.39CAD 21.4516,185
2026-04-30CAD 21.44CAD 21.52CAD 21.43CAD 21.513,852
2026-04-29CAD 21.43CAD 21.43CAD 21.36CAD 21.438,880
2026-04-28CAD 21.40CAD 21.40CAD 21.29CAD 21.355,775
2026-04-27CAD 21.20CAD 21.20CAD 20.85CAD 21.1910,500
2026-04-24CAD 21.50CAD 21.50CAD 21.28CAD 21.281,000
2026-04-23CAD 21.19CAD 21.30CAD 21.18CAD 21.194,200
2026-04-22CAD 21.16CAD 21.25CAD 21.15CAD 21.201,910
2026-04-21CAD 20.85CAD 21.22CAD 20.85CAD 21.223,175
2026-04-20CAD 21.00CAD 21.00CAD 20.70CAD 20.708,435
2026-04-17CAD 21.05CAD 21.13CAD 20.84CAD 20.847,143
2026-04-16CAD 20.75CAD 21.05CAD 20.75CAD 21.054,903
2026-04-15CAD 20.78CAD 20.88CAD 20.67CAD 20.734,180
2026-04-14CAD 21.02CAD 21.02CAD 20.98CAD 21.004,998
2026-04-13CAD 20.94CAD 21.31CAD 20.94CAD 21.015,100
2026-04-10CAD 21.01CAD 21.05CAD 20.89CAD 20.954,376
2026-04-09CAD 20.73CAD 21.00CAD 20.73CAD 21.009,115
2026-04-08CAD 20.60CAD 20.74CAD 20.50CAD 20.566,382
2026-04-07CAD 20.22CAD 20.51CAD 20.22CAD 20.5015,012
2026-04-06CAD 20.35CAD 20.35CAD 20.10CAD 20.2710,839
2026-04-02CAD 20.20CAD 20.30CAD 20.20CAD 20.3015,800
2026-04-01CAD 19.75CAD 20.11CAD 19.75CAD 20.106,142
2026-03-31CAD 19.50CAD 20.00CAD 19.50CAD 20.0018,436
2026-03-30CAD 19.51CAD 19.75CAD 19.50CAD 19.573,638
2026-03-27CAD 19.70CAD 19.71CAD 19.51CAD 19.516,552
2026-03-26CAD 19.51CAD 19.72CAD 19.51CAD 19.722,109
2026-03-25CAD 19.60CAD 19.60CAD 19.59CAD 19.601,500
2026-03-24CAD 19.61CAD 19.61CAD 19.49CAD 19.606,825
2026-03-23CAD 19.80CAD 19.80CAD 19.61CAD 19.611,553
2026-03-20CAD 20.05CAD 20.06CAD 19.69CAD 19.6912,376
2026-03-19CAD 20.15CAD 20.15CAD 20.04CAD 20.093,500
2026-03-18CAD 20.31CAD 20.32CAD 20.21CAD 20.2512,600
2026-03-17CAD 20.25CAD 20.25CAD 20.20CAD 20.207,300
2026-03-16CAD 20.25CAD 20.25CAD 20.08CAD 20.254,751
2026-03-13CAD 20.46CAD 20.46CAD 20.24CAD 20.2525,991
2026-03-12CAD 20.30CAD 20.60CAD 20.30CAD 20.6029,372
2026-03-11CAD 20.10CAD 20.31CAD 20.10CAD 20.3028,800
2026-03-10CAD 20.09CAD 20.21CAD 20.01CAD 20.122,200
2026-03-09CAD 20.05CAD 20.05CAD 19.90CAD 19.906,750
2026-03-06CAD 20.08CAD 20.08CAD 19.88CAD 19.995,324
2026-03-05CAD 20.00CAD 20.11CAD 20.00CAD 20.1015,225
2026-03-04CAD 19.94CAD 20.00CAD 19.86CAD 20.003,150
2026-03-03CAD 19.80CAD 20.05CAD 19.80CAD 20.055,100
2026-03-02CAD 19.90CAD 19.91CAD 19.75CAD 19.866,571
2026-02-27CAD 19.94CAD 19.99CAD 19.85CAD 19.9127,794
2026-02-26CAD 19.76CAD 19.94CAD 19.76CAD 19.943,150
2026-02-25CAD 19.85CAD 19.95CAD 19.76CAD 19.807,709
2026-02-24CAD 19.77CAD 19.85CAD 19.74CAD 19.852,435
2026-02-23CAD 19.70CAD 19.85CAD 19.70CAD 19.803,900
2026-02-20CAD 19.71CAD 19.80CAD 19.65CAD 19.658,781
2026-02-19CAD 19.73CAD 19.75CAD 19.69CAD 19.701,500
2026-02-18CAD 19.82CAD 19.95CAD 19.76CAD 19.7663,556
2026-02-17CAD 19.74CAD 19.80CAD 19.74CAD 19.805,750
2026-02-13CAD 19.50CAD 19.60CAD 19.50CAD 19.6035,700
2026-02-12CAD 19.65CAD 19.69CAD 19.50CAD 19.50145,157
2026-02-11CAD 19.45CAD 19.64CAD 19.45CAD 19.5613,340
2026-02-10CAD 19.46CAD 19.59CAD 19.45CAD 19.496,900
2026-02-09CAD 19.39CAD 19.57CAD 19.39CAD 19.455,800
2026-02-06CAD 19.35CAD 19.53CAD 19.35CAD 19.536,803
2026-02-05CAD 19.28CAD 19.37CAD 19.28CAD 19.333,500
2026-02-04CAD 19.30CAD 19.39CAD 19.26CAD 19.3319,600
2026-02-03CAD 19.26CAD 19.39CAD 19.19CAD 19.2523,900
2026-02-02CAD 19.37CAD 19.41CAD 19.35CAD 19.358,550
2026-01-30CAD 19.27CAD 19.29CAD 19.15CAD 19.285,140
2026-01-29CAD 19.30CAD 19.30CAD 19.08CAD 19.2517,221
2026-01-28CAD 19.30CAD 19.30CAD 19.29CAD 19.302,600
2026-01-27CAD 19.35CAD 19.35CAD 19.08CAD 19.0817,825
2026-01-26CAD 19.15CAD 19.30CAD 19.15CAD 19.3038,100
2026-01-23CAD 19.00CAD 19.24CAD 19.00CAD 19.2029,365
2026-01-22CAD 19.13CAD 19.20CAD 18.95CAD 19.0014,500
2026-01-21CAD 19.33CAD 19.33CAD 19.13CAD 19.139,893
2026-01-20CAD 19.40CAD 19.40CAD 19.25CAD 19.2515,266
2026-01-19CAD 19.54CAD 19.55CAD 19.40CAD 19.4016,545
2026-01-16CAD 19.55CAD 19.61CAD 19.54CAD 19.542,900
2026-01-15CAD 19.60CAD 19.69CAD 19.46CAD 19.5023,640
2026-01-14CAD 19.50CAD 19.57CAD 19.35CAD 19.4815,373
2026-01-13CAD 19.37CAD 19.39CAD 19.28CAD 19.3524,465
2026-01-12CAD 19.30CAD 19.30CAD 19.28CAD 19.3017,743
2026-01-09CAD 19.29CAD 19.30CAD 19.26CAD 19.3010,355
2026-01-08CAD 19.25CAD 19.31CAD 19.22CAD 19.309,900
2026-01-07CAD 19.29CAD 19.29CAD 19.16CAD 19.171,700
2026-01-06CAD 18.98CAD 19.18CAD 18.90CAD 19.1732,163
2026-01-05CAD 18.95CAD 18.96CAD 18.85CAD 18.9611,851
2026-01-02CAD 18.88CAD 18.94CAD 18.76CAD 18.946,636
2025-12-31CAD 18.96CAD 18.97CAD 18.93CAD 18.941,497
2025-12-30CAD 18.75CAD 18.84CAD 18.75CAD 18.766,664
2025-12-29CAD 18.80CAD 18.81CAD 18.75CAD 18.768,390
2025-12-24CAD 18.80CAD 18.80CAD 18.80CAD 18.800
2025-12-23CAD 18.75CAD 19.04CAD 18.75CAD 18.806,915
2025-12-22CAD 18.65CAD 18.73CAD 18.64CAD 18.658,028
2025-12-19CAD 18.65CAD 18.75CAD 18.60CAD 18.609,595
2025-12-18CAD 18.70CAD 18.78CAD 18.60CAD 18.60550
2025-12-17CAD 18.68CAD 18.81CAD 18.56CAD 18.7116,095
2025-12-16CAD 18.50CAD 18.60CAD 18.50CAD 18.5851,700
2025-12-15CAD 18.44CAD 18.55CAD 18.26CAD 18.5015,389
2025-12-12CAD 18.42CAD 18.75CAD 18.42CAD 18.6522,947
2025-12-11CAD 18.35CAD 18.42CAD 18.30CAD 18.4214,713
2025-12-10CAD 18.25CAD 18.39CAD 18.25CAD 18.285,167
2025-12-09CAD 18.25CAD 18.25CAD 18.20CAD 18.256,200
2025-12-08CAD 18.20CAD 18.23CAD 18.05CAD 18.239,884
2025-12-05CAD 18.11CAD 18.15CAD 18.06CAD 18.0813,400
2025-12-04CAD 18.10CAD 18.21CAD 18.10CAD 18.218,860
2025-12-03CAD 18.03CAD 18.07CAD 17.98CAD 18.057,001
2025-12-02CAD 17.92CAD 18.03CAD 17.85CAD 18.038,016
2025-12-01CAD 17.90CAD 18.04CAD 17.84CAD 17.9016,836
2025-11-28CAD 17.91CAD 17.91CAD 17.67CAD 17.8912,072
2025-11-27CAD 17.91CAD 17.92CAD 17.88CAD 17.883,800
2025-11-26CAD 17.90CAD 17.91CAD 17.90CAD 17.91400
2025-11-25CAD 17.75CAD 18.05CAD 17.75CAD 17.9920,998
2025-11-24CAD 17.75CAD 17.75CAD 17.69CAD 17.758,600
2025-11-21CAD 17.70CAD 17.80CAD 17.55CAD 17.757,525
2025-11-20CAD 17.55CAD 17.84CAD 17.55CAD 17.7011,871
2025-11-19CAD 17.66CAD 17.70CAD 17.50CAD 17.5010,650
2025-11-18CAD 17.70CAD 17.83CAD 17.65CAD 17.654,700
2025-11-17CAD 17.80CAD 17.80CAD 17.70CAD 17.708,841
2025-11-14CAD 17.85CAD 17.85CAD 17.75CAD 17.859,900
2025-11-13CAD 17.85CAD 17.88CAD 17.80CAD 17.864,013
2025-11-12CAD 17.90CAD 17.90CAD 17.80CAD 17.8412,646
2025-11-11CAD 17.93CAD 17.93CAD 17.90CAD 17.9063,915
2025-11-10CAD 18.15CAD 18.15CAD 17.80CAD 17.938,854
2025-11-07CAD 17.95CAD 17.95CAD 17.85CAD 17.9034,299
2025-11-06CAD 18.05CAD 18.10CAD 17.82CAD 17.8214,621
2025-11-05CAD 17.87CAD 18.02CAD 17.87CAD 18.022,100
2025-11-04CAD 17.90CAD 18.00CAD 17.90CAD 17.968,575
2025-11-03CAD 17.80CAD 17.98CAD 17.80CAD 17.873,059
2025-10-31CAD 17.98CAD 17.98CAD 17.80CAD 17.8415,012
2025-10-30CAD 17.98CAD 18.00CAD 17.74CAD 17.7423,504
2025-10-29CAD 18.09CAD 18.09CAD 17.95CAD 17.958,150
2025-10-28CAD 17.91CAD 18.16CAD 17.91CAD 18.0519,553
2025-10-27CAD 18.17CAD 18.18CAD 17.96CAD 18.0810,677
2025-10-24CAD 18.10CAD 18.11CAD 18.00CAD 18.0112,129
2025-10-23CAD 17.97CAD 18.09CAD 17.97CAD 18.038,665
2025-10-22CAD 18.18CAD 18.18CAD 17.99CAD 18.006,000
2025-10-21CAD 18.01CAD 18.05CAD 18.00CAD 18.05700
2025-10-20CAD 18.26CAD 18.26CAD 18.00CAD 18.012,181
2025-10-17CAD 17.92CAD 18.06CAD 17.92CAD 18.055,430
2025-10-16CAD 18.27CAD 18.27CAD 17.93CAD 17.939,123