Toronto - Free Realtime Quote
CAD
Brookfield Office Properties Inc. (BPO-PA.TO)
23.05
+0.10
(+0.44%)
As of 11:08:25 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.20
23.20
22.90
22.90
22.90
12,100
Oct 30, 2026
22.95
22.96
22.94
22.95
22.95
3,800
Oct 29, 2026
22.92
22.97
22.92
22.94
22.94
2,764
Oct 28, 2026
23.11
23.11
23.10
23.10
23.10
2,800
Oct 27, 2026
23.15
23.17
23.00
23.11
23.11
7,975
Oct 26, 2026
22.80
23.16
22.80
23.16
23.16
500
Oct 23, 2026
22.82
22.82
22.81
22.81
22.81
1,112
Oct 22, 2026
23.08
23.11
23.05
23.10
23.10
19,220
Oct 21, 2026
23.06
23.11
23.05
23.05
23.05
5,740
Oct 20, 2026
23.00
23.11
23.00
23.11
23.11
9,100
Oct 19, 2026
23.10
23.10
23.10
23.10
23.10
-
Oct 16, 2026
23.00
23.10
22.85
23.10
23.10
7,580
Oct 15, 2026
22.95
23.00
22.95
22.98
22.98
2,892
Oct 14, 2026
23.00
23.00
22.75
22.82
22.82
1,060
Oct 13, 2026
22.69
22.95
22.69
22.95
22.95
6,254
Oct 9, 2026
22.68
22.70
22.68
22.70
22.70
2,800
Oct 8, 2026
22.40
22.54
22.40
22.54
22.54
8,200
Oct 7, 2026
22.30
22.54
22.30
22.54
22.54
3,675
Oct 6, 2026
22.15
22.20
22.15
22.15
22.15
6,400
Oct 5, 2026
22.20
22.27
22.16
22.27
22.27
3,513
Oct 2, 2026
22.18
22.25
22.15
22.20
22.20
3,800
Oct 1, 2026
22.02
22.32
22.01
22.32
22.32
1,742
Sep 30, 2026
22.30
22.34
22.30
22.34
22.34
3,000
Sep 29, 2026
22.30
22.49
22.30
22.30
22.30
2,363
Sep 28, 2026
22.29
22.38
22.24
22.32
22.32
3,170
Sep 25, 2026
22.32
22.32
22.32
22.32
22.32
500
Sep 24, 2026
22.75
22.75
22.23
22.23
22.23
11,135
Sep 23, 2026
22.50
22.84
22.50
22.84
22.84
6,425
Sep 22, 2026
22.25
22.60
22.21
22.60
22.60
8,620
Sep 21, 2026
22.50
22.50
22.20
22.20
22.20
2,406
Sep 18, 2026
22.50
22.50
22.50
22.50
22.50
-
Sep 17, 2026
22.76
22.76
22.50
22.50
22.50
1,800
Sep 16, 2026
22.60
22.93
22.60
22.93
22.93
2,461
Sep 15, 2026
0.38525
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
23.14
23.15
22.89
23.10
23.10
6,200
Sep 14, 2026
23.15
23.18
23.11
23.18
22.79
8,255
Sep 11, 2026
23.20
23.20
23.14
23.14
22.76
1,400
Sep 10, 2026
23.21
23.30
23.20
23.20
22.81
4,773
Sep 9, 2026
23.30
23.34
23.12
23.34
22.95
8,900
Sep 8, 2026
23.31
23.31
23.25
23.30
22.91
7,820
Sep 4, 2026
23.26
23.38
23.25
23.33
22.94
4,800
Sep 3, 2026
23.25
23.25
23.25
23.25
22.86
4,850
Sep 2, 2026
23.01
23.25
23.00
23.25
22.86
8,709
Sep 1, 2026
22.95
23.00
22.88
22.88
22.50
3,150
Aug 31, 2026
22.86
22.94
22.86
22.94
22.56
5,175
Aug 28, 2026
22.80
22.86
22.80
22.86
22.48
3,790
Aug 27, 2026
22.76
22.76
22.76
22.76
22.38
2,200
Aug 26, 2026
22.65
22.75
22.55
22.62
22.24
7,165
Aug 25, 2026
22.55
22.75
22.55
22.68
22.30
6,650
Aug 24, 2026
22.60
22.60
22.55
22.60
22.22
2,200
Aug 21, 2026
22.50
22.51
22.50
22.50
22.13
700
Aug 20, 2026
22.59
22.65
22.59
22.63
22.25
7,305
Aug 19, 2026
22.65
22.71
22.65
22.70
22.32
4,993
Aug 18, 2026
22.60
22.65
22.55
22.59
22.21
15,151
Aug 17, 2026
22.60
22.60
22.44
22.60
22.22
99,700
Aug 14, 2026
22.51
22.60
22.51
22.60
22.22
1,600
Aug 13, 2026
22.35
22.53
22.28
22.45
22.08
5,110
Aug 12, 2026
22.28
22.35
22.28
22.35
21.98
4,950
Aug 11, 2026
22.08
22.19
22.08
22.19
21.82
1,300
Aug 10, 2026
22.11
22.13
22.05
22.13
21.76
4,662
Aug 7, 2026
21.91
21.91
21.91
21.91
21.55
-
Aug 6, 2026
22.20
22.20
21.91
21.91
21.55
4,421
Aug 5, 2026
21.91
22.15
21.91
21.99
21.62
1,532
Aug 4, 2026
22.00
22.10
21.92
22.00
21.63
3,031
Jul 31, 2026
21.85
22.04
21.85
21.90
21.54
1,900
Jul 30, 2026
22.02
22.11
22.00
22.00
21.63
17,375
Jul 29, 2026
22.11
22.11
22.03
22.03
21.66
3,033
Jul 28, 2026
22.10
22.14
22.09
22.14
21.77
1,348
Jul 27, 2026
21.95
22.10
21.88
22.10
21.73
6,785
Jul 24, 2026
21.80
21.92
21.80
21.92
21.56
1,295
Jul 23, 2026
21.75
21.86
21.74
21.85
21.49
39,300
Jul 22, 2026
21.70
21.85
21.65
21.85
21.49
7,002
Jul 21, 2026
21.60
21.70
21.60
21.67
21.31
6,850
Jul 20, 2026
21.46
21.68
21.45
21.60
21.24
10,082
Jul 17, 2026
21.40
21.41
21.35
21.40
21.04
49,900
Jul 16, 2026
21.39
21.40
21.35
21.35
21.00
10,650
Jul 15, 2026
21.26
21.36
21.26
21.35
21.00
10,367
Jul 14, 2026
21.29
21.38
21.29
21.38
21.02
12,280
Jul 13, 2026
21.30
21.40
21.25
21.34
20.99
2,800
Jul 10, 2026
21.15
21.16
21.15
21.15
20.80
1,098
Jul 9, 2026
21.18
21.22
21.10
21.15
20.80
6,806
Jul 8, 2026
21.15
21.35
21.00
21.11
20.76
248,830
Jul 7, 2026
21.49
21.49
21.10
21.10
20.75
17,361
Jul 6, 2026
21.38
21.38
21.20
21.27
20.92
4,000
Jul 3, 2026
21.38
21.38
21.30
21.38
21.02
2,135
Jul 2, 2026
21.10
21.60
21.10
21.20
20.85
23,200
Jun 30, 2026
21.08
21.08
21.04
21.08
20.73
6,800
Jun 29, 2026
21.17
21.25
21.04
21.10
20.75
4,306
Jun 26, 2026
21.10
21.19
21.04
21.19
20.84
2,107
Jun 25, 2026
21.00
21.16
21.00
21.10
20.75
24,600
Jun 24, 2026
21.36
21.36
21.02
21.02
20.67
6,500
Jun 23, 2026
21.50
21.50
21.40
21.45
21.09
4,400
Jun 22, 2026
21.42
21.51
21.42
21.51
21.15
11,325
Jun 19, 2026
21.45
21.50
21.44
21.44
21.08
6,413
Jun 18, 2026
21.55
21.55
21.45
21.45
21.09
13,500
Jun 17, 2026
21.50
21.70
21.45
21.47
21.11
6,700
Jun 16, 2026
22.00
22.00
21.49
21.50
21.14
11,190
Jun 15, 2026
0.38525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
22.19
22.19
21.88
21.88
21.52
14,350
Jun 12, 2026
22.25
22.25
22.25
22.25
21.50
10,200
Jun 11, 2026
22.25
22.25
22.20
22.25
21.50
9,978
Jun 10, 2026
22.20
22.30
22.20
22.25
21.50
3,650
Jun 9, 2026
22.26
22.26
22.20
22.20
21.45
3,066
Jun 8, 2026
22.34
22.35
22.29
22.34
21.59
3,900
Jun 5, 2026
22.22
22.35
22.22
22.35
21.60
1,160
Jun 4, 2026
22.20
22.24
22.20
22.24
21.49
700
Jun 3, 2026
22.11
22.16
22.10
22.16
21.41
5,500
Jun 2, 2026
22.10
22.13
22.01
22.13
21.39
2,990
Jun 1, 2026
22.09
22.10
22.00
22.00
21.26
3,760
May 29, 2026
22.20
22.20
22.08
22.08
21.34
3,329
May 28, 2026
22.20
22.20
22.15
22.15
21.40
3,250
May 27, 2026
22.26
22.27
22.15
22.16
21.41
5,875
May 26, 2026
22.30
22.35
22.26
22.26
21.51
7,396
May 25, 2026
22.19
22.33
22.17
22.33
21.58
9,850
May 22, 2026
22.19
22.19
22.17
22.17
21.42
3,500
May 21, 2026
22.25
22.25
21.92
21.98
21.24
12,600
May 20, 2026
21.80
22.00
21.80
22.00
21.26
20,072
May 19, 2026
21.77
21.81
21.76
21.80
21.07
5,190
May 15, 2026
21.89
21.95
21.77
21.77
21.04
12,500
May 14, 2026
21.74
21.89
21.74
21.89
21.15
4,300
May 13, 2026
21.51
21.79
21.51
21.79
21.06
21,700
May 12, 2026
21.70
21.70
21.55
21.55
20.82
3,910
May 11, 2026
21.52
21.70
21.52
21.70
20.97
7,784
May 8, 2026
21.50
21.60
21.50
21.60
20.87
13,550
May 7, 2026
21.45
21.50
21.40
21.49
20.77
14,889
May 6, 2026
21.40
21.43
21.24
21.35
20.63
5,717
May 5, 2026
21.39
21.40
21.23
21.40
20.68
4,250
May 4, 2026
21.42
21.51
21.38
21.38
20.66
10,200
May 1, 2026
21.47
21.47
21.39
21.45
20.73
16,185
Apr 30, 2026
21.44
21.52
21.43
21.51
20.79
3,852
Apr 29, 2026
21.43
21.43
21.36
21.43
20.71
8,880
Apr 28, 2026
21.40
21.40
21.29
21.35
20.63
5,775
Apr 27, 2026
21.20
21.20
20.85
21.19
20.48
10,500
Apr 24, 2026
21.50
21.50
21.28
21.28
20.56
1,000
Apr 23, 2026
21.19
21.30
21.18
21.19
20.48
4,200
Apr 22, 2026
21.16
21.25
21.15
21.20
20.49
1,910
Apr 21, 2026
20.85
21.22
20.85
21.22
20.51
3,175
Apr 20, 2026
21.00
21.00
20.70
20.70
20.00
8,435
Apr 17, 2026
21.05
21.13
20.84
20.84
20.14
7,143
Apr 16, 2026
20.75
21.05
20.75
21.05
20.34
4,903
Apr 15, 2026
20.78
20.88
20.67
20.73
20.03
4,180
Apr 14, 2026
21.02
21.02
20.98
21.00
20.29
4,998
Apr 13, 2026
20.94
21.31
20.94
21.01
20.30
5,100
Apr 10, 2026
21.01
21.05
20.89
20.95
20.25
4,376
Apr 9, 2026
20.73
21.00
20.73
21.00
20.29
9,115
Apr 8, 2026
20.60
20.74
20.50
20.56
19.87
6,382
Apr 7, 2026
20.22
20.51
20.22
20.50
19.81
15,012
Apr 6, 2026
20.35
20.35
20.10
20.27
19.59
10,839
Apr 2, 2026
20.20
20.30
20.20
20.30
19.62
15,800
Apr 1, 2026
19.75
20.11
19.75
20.10
19.42
6,142
Mar 31, 2026
19.50
20.00
19.50
20.00
19.33
18,436
Mar 30, 2026
19.51
19.75
19.50
19.57
18.91
3,638
Mar 27, 2026
19.70
19.71
19.51
19.51
18.85
6,552
Mar 26, 2026
19.51
19.72
19.51
19.72
19.06
2,109
Mar 25, 2026
19.60
19.60
19.59
19.60
18.94
1,500
Mar 24, 2026
19.61
19.61
19.49
19.60
18.94
6,825
Mar 23, 2026
19.80
19.80
19.61
19.61
18.95
1,553
Mar 20, 2026
20.05
20.06
19.69
19.69
19.03
12,376
Mar 19, 2026
20.15
20.15
20.04
20.09
19.41
3,500
Mar 18, 2026
20.31
20.32
20.21
20.25
19.57
12,600
Mar 17, 2026
20.25
20.25
20.20
20.20
19.52
7,300
Mar 16, 2026
20.25
20.25
20.08
20.25
19.57
4,751
Mar 13, 2026
0.38525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
20.46
20.46
20.24
20.25
19.57
25,991
Mar 12, 2026
20.30
20.60
20.30
20.60
19.53
29,372
Mar 11, 2026
20.10
20.31
20.10
20.30
19.25
28,800
Mar 10, 2026
20.09
20.21
20.01
20.12
19.08
2,200
Mar 9, 2026
20.05
20.05
19.90
19.90
18.87
6,750
Mar 6, 2026
20.08
20.08
19.88
19.99
18.96
5,324
Mar 5, 2026
20.00
20.10
20.00
20.10
19.06
15,225
Mar 4, 2026
19.94
20.00
19.86
20.00
18.97
3,150
Mar 3, 2026
19.80
20.05
19.80
20.05
19.01
5,100
Mar 2, 2026
19.90
19.91
19.75
19.86
18.83
6,571
Feb 27, 2026
19.94
19.99
19.85
19.91
18.88
27,794
Feb 26, 2026
19.76
19.94
19.76
19.94
18.91
3,150
Feb 25, 2026
19.85
19.95
19.76
19.80
18.78
7,709
Feb 24, 2026
19.77
19.85
19.74
19.85
18.82
2,435
Feb 23, 2026
19.70
19.85
19.70
19.80
18.78
3,900
Feb 20, 2026
19.71
19.80
19.65
19.65
18.63
8,781
Feb 19, 2026
19.73
19.75
19.69
19.70
18.68
1,500
Feb 18, 2026
19.82
19.95
19.76
19.76
18.74
63,556
Feb 17, 2026
19.74
19.80
19.74
19.80
18.78
5,750
Feb 13, 2026
19.50
19.60
19.50
19.60
18.59
35,700
Feb 12, 2026
19.65
19.69
19.50
19.50
18.49
145,157
Feb 11, 2026
19.45
19.64
19.45
19.56
18.55
13,340
Feb 10, 2026
19.46
19.59
19.45
19.49
18.48
6,900
Feb 9, 2026
19.39
19.57
19.39
19.45
18.44
5,800
Feb 6, 2026
19.35
19.53
19.35
19.53
18.52
6,803
Feb 5, 2026
19.28
19.37
19.28
19.33
18.33
3,500
Feb 4, 2026
19.30
19.39
19.26
19.33
18.33
19,600
Feb 3, 2026
19.26
19.39
19.19
19.25
18.25
23,900
Feb 2, 2026
19.37
19.41
19.35
19.35
18.35
8,550
Jan 30, 2026
19.27
19.29
19.15
19.28
18.28
5,140
Jan 29, 2026
19.30
19.30
19.08
19.25
18.25
17,221
Jan 28, 2026
19.30
19.30
19.29
19.30
18.30
2,600
Jan 27, 2026
19.35
19.35
19.08
19.08
18.09
17,825
Jan 26, 2026
19.15
19.30
19.15
19.30
18.30
38,100
Jan 23, 2026
19.00
19.24
19.00
19.20
18.21
29,365
Jan 22, 2026
19.13
19.20
18.95
19.00
18.02
14,500
Jan 21, 2026
19.33
19.33
19.13
19.13
18.14
9,893
Jan 20, 2026
19.40
19.40
19.25
19.25
18.25
15,266
Jan 19, 2026
19.54
19.55
19.40
19.40
18.40
16,545
Jan 16, 2026
19.55
19.60
19.54
19.54
18.53
2,900
Jan 15, 2026
19.60
19.69
19.46
19.50
18.49
23,640
Jan 14, 2026
19.50
19.57
19.35
19.48
18.47
15,373
Jan 13, 2026
19.37
19.39
19.28
19.35
18.35
24,465
Jan 12, 2026
19.30
19.30
19.28
19.30
18.30
17,743
Jan 9, 2026
19.29
19.30
19.26
19.30
18.30
10,355
Jan 8, 2026
19.25
19.31
19.22
19.30
18.30
9,900
Jan 7, 2026
19.29
19.29
19.16
19.17
18.18
1,700
Jan 6, 2026
18.98
19.18
18.90
19.17
18.18
32,163
Jan 5, 2026
18.95
18.96
18.85
18.96
17.98
11,851
Jan 2, 2026
18.88
18.94
18.76
18.94
17.96
6,636
Dec 31, 2025
18.96
18.97
18.93
18.94
17.96
1,497
Dec 30, 2025
18.75
18.84
18.75
18.76
17.79
6,664
Dec 29, 2025
18.80
18.81
18.75
18.76
17.79
8,390
Dec 24, 2025
18.80
18.80
18.80
18.80
17.83
-
Dec 23, 2025
18.75
19.04
18.75
18.80
17.83
6,915
Dec 22, 2025
18.65
18.73
18.64
18.65
17.69
8,028
Dec 19, 2025
18.65
18.75
18.60
18.60
17.64
9,595
Dec 18, 2025
18.70
18.78
18.60
18.60
17.64
550
Dec 17, 2025
18.68
18.81
18.56
18.71
17.74
16,095
Dec 16, 2025
18.50
18.60
18.50
18.58
17.62
51,700
Dec 15, 2025
0.38525
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
18.44
18.55
18.26
18.50
17.54
15,389
Dec 12, 2025
18.42
18.75
18.42
18.65
17.32
22,947
Dec 11, 2025
18.35
18.42
18.30
18.42
17.11
14,713
Dec 10, 2025
18.25
18.39
18.25
18.28
16.98
5,167
Dec 9, 2025
18.25
18.25
18.20
18.25
16.95
6,200
Dec 8, 2025
18.20
18.23
18.05
18.23
16.93
9,884
Dec 5, 2025
18.11
18.15
18.06
18.08
16.79
13,400
Dec 4, 2025
18.10
18.21
18.10
18.21
16.91
8,860
Dec 3, 2025
18.03
18.07
17.98
18.05
16.76
7,001
Dec 2, 2025
17.92
18.03
17.85
18.03
16.74
8,016
Dec 1, 2025
17.90
18.04
17.84
17.90
16.62
16,836
Nov 28, 2025
17.91
17.91
17.67
17.89
16.61
12,072
Nov 27, 2025
17.91
17.92
17.88
17.88
16.61
3,800
Nov 26, 2025
17.90
17.91
17.90
17.91
16.63
400
Nov 25, 2025
17.75
18.05
17.75
17.99
16.71
20,998
Nov 24, 2025
17.75
17.75
17.69
17.75
16.48
8,600
Nov 21, 2025
17.70
17.80
17.55
17.75
16.48
7,525
Nov 20, 2025
17.55
17.84
17.55
17.70
16.44
11,871
Nov 19, 2025
17.66
17.70
17.50
17.50
16.25
10,650
Nov 18, 2025
17.70
17.83
17.65
17.65
16.39
4,700
Nov 17, 2025
17.80
17.80
17.70
17.70
16.44
8,841
Nov 14, 2025
17.85
17.85
17.75
17.85
16.58
9,900
Nov 13, 2025
17.85
17.88
17.80
17.86
16.59
4,013
Nov 12, 2025
17.90
17.90
17.80
17.84
16.57
12,646
Nov 11, 2025
17.93
17.93
17.90
17.90
16.62
63,915
Nov 10, 2025
18.15
18.15
17.80
17.93
16.65
8,854
Nov 7, 2025
17.95
17.95
17.85
17.90
16.62
34,299
Nov 6, 2025
18.05
18.10
17.82
17.82
16.55
14,621
Nov 5, 2025
17.87
18.02
17.87
18.02
16.74
2,100
Nov 4, 2025
17.90
18.00
17.90
17.96
16.68
8,575
Nov 3, 2025
17.80
17.98
17.80
17.87
16.60
3,059
