$24.30 -0.14 (%) Brookfield Canada Office Properties - NYSE

Sep. 30, 2014 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOXC historical data

Date Open High Low Close Volume
9/30/201424.3324.4624.3024.30909
9/29/201424.4124.6624.3624.443,779
9/26/201424.2724.3624.2724.36438
9/25/201424.3624.5124.3624.42538
9/24/201424.5024.8224.4024.823,730
9/23/201424.6024.6024.4424.544,761
9/22/201424.6724.7024.6324.672,150
9/19/201425.3525.3525.3525.350
9/18/201425.3225.4625.0725.355,011
9/17/201425.3825.6525.3125.312,121
9/16/201425.1325.1325.1325.135
9/15/201425.2525.2625.1325.132,408
9/12/201425.2925.7125.2125.212,414
9/11/201425.3025.3825.2525.381,131
9/10/201425.9925.9925.4025.446,110
9/9/201426.0826.0825.6625.66500
9/8/201426.1826.1825.9125.911,009
9/5/201426.2926.2926.2926.290
9/4/201426.6226.6226.2926.291,400
9/3/201426.1726.5426.1426.141,900
9/2/201426.3526.3526.2626.263,946
8/29/201426.2226.2226.1926.22518
8/28/201426.0726.1826.0726.184,217
8/27/201426.1926.1925.9526.023,795
8/26/201425.7426.0525.7325.911,660
8/25/201426.4826.4825.9025.90821
8/22/201426.4626.4626.4626.460
8/21/201426.3826.4726.3826.46401
8/20/201426.1926.1926.1926.190
8/19/201426.5026.5126.5026.51438
8/18/201426.5026.7826.5026.601,792
8/15/201425.8726.3225.8726.32413
8/14/201425.6025.9225.6025.92461
8/13/201425.5325.5925.4025.59650
8/12/201425.4725.4725.0825.08200
8/11/201425.3625.3624.8525.08400
8/8/201424.9224.9224.9224.92200
8/7/201425.0425.0425.0425.04100
8/6/201425.0925.0925.0925.09100
8/5/201424.8324.9924.8324.99215
8/4/201424.3824.3824.3824.380
8/1/201425.1725.1724.9325.11501
7/31/201425.1025.2525.0725.25600
7/30/201425.3825.3825.3625.36500
7/29/201425.6125.6225.3325.332,362
7/28/201425.8825.8825.6525.699,717
7/25/201425.6325.6325.6125.61501
7/24/201425.7025.7025.5925.59405
7/23/201425.7825.9025.7525.902,024
7/22/201425.6825.6825.6825.680
7/21/201425.4625.7525.4625.7517,946
7/18/201425.4125.8225.4125.6917,612
7/17/201425.7525.7525.7525.75230
7/16/201425.6725.6725.6725.671,557
7/15/201425.8425.8425.8425.848
7/14/201425.7425.8425.7425.84503
7/11/201425.8725.8725.8525.85500
7/10/201425.7025.7025.7025.7020
7/9/201425.7425.8725.6125.702,015
7/8/201425.1425.4825.1425.48732
7/7/201425.5325.5325.5325.5329
7/3/201425.5325.5325.5325.530
7/2/201425.5225.5325.5125.532,332
7/1/201426.6526.7026.6526.69890
6/30/201425.6725.6725.6725.6730
6/27/201425.5525.6725.4825.671,617
6/26/201425.2025.3625.2025.22912
6/25/201424.9725.3324.9725.251,634
6/24/201425.2325.2324.9824.98747
6/23/201425.0125.2325.0125.121,401
6/20/201424.9624.9624.9024.901,276
6/19/201424.7924.7924.7024.751,360
6/18/201424.7724.8124.7724.792,681
6/17/201424.7524.9524.7424.794,800
6/16/201424.7524.9024.7124.8010,106
6/13/201424.7524.7624.7524.763,705
6/12/201424.8224.8224.7524.804,100
6/11/201424.7824.8024.7424.74500
6/10/201424.5524.5524.5524.55118
6/9/201424.4724.4824.4724.48609
6/6/201424.2524.2524.2524.25431
6/5/201424.3924.3924.3924.3979
6/4/201424.2624.3924.0724.392,059
6/3/201424.2224.4924.2224.298,101
6/2/201424.0824.4824.0824.48716
5/30/201424.2624.2624.2624.26735
5/29/201425.0925.0924.6824.68800
5/28/201424.7924.8424.7624.792,316
5/27/201424.9025.0824.8524.87492
5/23/201425.0425.0425.0425.040
5/22/201424.9625.1024.9625.042,701
5/21/201424.8224.8224.8224.8213
5/20/201424.8224.9024.7024.823,104
5/19/201424.9524.9524.9524.95175
5/16/201424.9524.9524.9524.95107
5/15/201424.8124.8124.7424.75704
5/14/201424.6124.6124.6124.610
5/13/201424.7324.7524.7024.75806
5/12/201424.7024.8724.7024.80810
5/9/201424.5024.6024.4624.581,300
  • Showing 1-100 of 686 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center