$21.00 +0.07 (%) Brookfield Canada Office Properties - New York Stock Exchange, Inc.

Sep. 30, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOXC historical data

Date Open High Low Close Volume
9/29/201621.0821.1920.7520.931,708
9/28/201620.8421.1620.6321.062,635
9/27/201621.1921.1921.1521.15452
9/26/201621.4121.4121.1921.19619
9/23/201621.6121.6121.3921.432,184
9/22/201621.6921.6921.3421.47961
9/21/201621.3321.5721.3321.57423
9/20/201621.4321.4621.4321.46710
9/19/201621.2621.2621.0921.09666
9/16/201621.3821.5221.2821.281,151
9/15/201621.2821.5621.2121.451,714
9/14/201621.5921.5921.3321.383,822
9/13/201621.5121.7121.5121.635,349
9/12/201621.5021.8321.5021.722,578
9/9/201621.9021.9021.4321.661,056
9/8/201622.0422.0422.0422.04235
9/7/201621.9122.2521.6321.89876
9/6/201621.7122.0421.7121.941,536
9/2/201621.8021.8021.8021.80162
9/1/201621.6321.6321.6321.6347
8/31/201621.6321.9421.6321.631,303
8/30/201621.8021.8021.4521.611,936
8/29/201621.9921.9921.9921.99201
8/26/201622.0222.0221.9421.94606
8/25/201622.1622.1621.8721.90728
8/24/201622.1022.1022.1022.10249
8/23/201622.3222.7122.2422.713,168
8/22/201622.4522.9322.0522.272,326
8/19/201622.4122.4122.4122.410
8/18/201622.2822.4122.2822.41407
8/17/201622.2322.2322.0822.08694
8/16/201622.2522.3022.2022.254,310
8/15/201622.1922.3022.0322.033,793
8/12/201621.9121.9121.9021.901,003
8/11/201622.1822.1921.8722.181,409
8/10/201621.9822.1921.7622.002,241
8/9/201621.9021.9021.5821.824,174
8/8/201622.0322.0322.0322.0312
8/5/201622.1522.1621.8622.032,743
8/4/201622.1522.1522.1022.142,023
8/3/201622.1922.1922.0722.17525
8/2/201622.2022.2021.8321.831,034
8/1/201622.0922.0922.0922.09107
7/29/201622.0922.0922.0922.09309
7/28/201621.8322.2121.6222.201,102
7/27/201621.7922.0421.6322.005,105
7/26/201621.9222.2721.7822.275,648
7/25/201621.9021.9021.8121.901,360
7/22/201621.9922.0821.8821.883,702
7/21/201622.1922.2021.8822.048,873
7/20/201622.1322.7622.0022.1821,105
7/19/201622.5322.5422.1522.151,581
7/18/201622.5322.5322.5322.53349
7/15/201622.4122.4122.2122.321,379
7/14/201622.4122.4122.3222.41923
7/13/201622.4522.4522.4022.401,274
7/12/201621.2722.7921.2722.62940
7/11/201622.3722.3721.2721.27602
7/8/201623.3923.3921.8722.323,855
7/7/201622.0622.1822.0522.18788
7/6/201622.0922.6321.8721.871,095
7/5/201622.2622.6722.1722.172,902
7/1/201621.7222.7021.6022.657,078
6/30/201622.9122.9121.6822.303,276
6/29/201621.9522.5221.9322.001,240
6/28/201619.8822.0319.8321.774,895
6/27/201621.8222.0721.8221.98684
6/24/201623.7223.7221.8622.009,265
6/23/201623.2423.2422.5322.531,672
6/22/201622.1722.1722.1722.17403
6/21/201622.5022.6622.4622.47602
6/20/201622.3122.7622.3122.392,520
6/17/201622.8023.6722.1722.299,283
6/16/201622.4522.4522.0022.24639
6/15/201622.4522.8922.4322.431,467
6/14/201622.5822.8722.4422.443,748
6/13/201623.0023.0022.5222.531,010
6/10/201622.7723.0022.6723.001,618
6/9/201622.8023.0122.7422.776,101
6/8/201623.0123.2122.7923.071,309
6/7/201623.0023.1022.7223.086,930
6/6/201622.5024.3522.5022.651,548
6/3/201622.5622.5622.2022.203,136
6/2/201622.4422.4422.2322.361,553
6/1/201621.9122.3121.9122.311,902
5/31/201622.2522.2521.9521.954,269
5/27/201622.4722.4722.4022.42704
5/26/201622.6122.6122.0022.001,445
5/25/201621.4922.3121.4622.281,376
5/24/201621.9922.3721.9922.28651
5/23/201622.5322.5322.5322.5385
5/20/201622.5322.5322.5322.531,303
5/19/201622.1922.1922.1922.196
5/18/201622.2722.5522.1922.191,660
5/17/201621.9422.3621.9421.992,072
5/16/201622.1422.3921.7622.392,274
5/13/201622.0022.1022.0022.10262
5/12/201622.5922.5921.9122.06736
5/11/201621.7822.1221.4722.082,895
5/10/201621.7021.9721.3521.352,803
  • Showing 1-100 of 1,190 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center