$24.76 +0.36 (%) Brookfield Canada Office Properties - NYSE

Nov. 21, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOXC historical data

Date Open High Low Close Volume
11/21/201424.4424.7624.4424.763,142
11/20/201424.4224.6824.3924.404,135
11/19/201424.3924.3924.3224.32471
11/18/201424.3924.4824.3524.352,817
11/17/201423.9824.3123.9723.972,148
11/14/201423.9823.9823.7723.77510
11/13/201423.6023.6023.6023.6044
11/12/201424.0024.0023.9923.99677
11/11/201423.7323.7323.7323.73100
11/10/201423.5523.9323.5423.773,245
11/7/201423.6423.8223.5323.82313
11/6/201423.3723.3723.3723.37260
11/5/201423.5823.6823.4423.68452
11/4/201423.6823.6823.6023.60510
11/3/201423.7924.1023.7923.891,832
10/31/201424.1624.1623.9024.022,073
10/30/201423.9224.1623.9224.143,601
10/29/201424.1124.2024.1124.11708
10/28/201424.4024.4024.3924.39910
10/27/201424.6824.6824.6824.68105
10/24/201424.7424.7424.3124.433,185
10/23/201424.3424.5424.3024.492,530
10/22/201424.0124.3924.0124.39310
10/21/201424.0424.2024.0424.051,220
10/20/201423.0723.5223.0723.52901
10/17/201423.6223.6223.1523.405,052
10/16/201423.0623.3922.9923.381,720
10/15/201423.8023.9423.1123.3317,582
10/14/201424.0524.1423.7323.741,136
10/13/201423.6523.6523.3723.37490
10/10/201424.2424.2424.2424.24150
10/9/201424.3324.3524.1524.15300
10/8/201423.9524.4423.7724.441,290
10/7/201424.1024.2023.9324.205,025
10/6/201423.9624.2623.9424.111,404
10/3/201423.9724.3223.9324.321,245
10/2/201424.7124.7124.1424.29701
10/1/201424.4424.4924.4424.49615
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
  • Showing 1-100 of 724 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center