$22.01 -0.17 (%) Brookfield Canada Office Properties - NYSE

May. 29, 2015 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOXC historical data

Date Open High Low Close Volume
5/29/201522.0122.0122.0122.011,572
5/28/201522.1822.1822.1822.180
5/27/201522.4522.4522.1422.182,281
5/26/201522.5922.5922.4422.443,241
5/22/201522.8122.8122.7922.791,025
5/21/201522.7422.8422.7422.812,637
5/20/201522.5122.6222.5122.621,102
5/19/201522.9823.0022.5522.551,825
5/18/201523.4224.0023.2023.201,805
5/15/201523.1023.1023.1023.10123
5/14/201522.6622.8522.6622.66425
5/13/201522.9022.9022.9022.90108
5/12/201522.7622.7622.7622.760
5/11/201522.9022.9022.9022.900
5/8/201523.0023.0022.9022.90329
5/7/201523.0623.2222.9022.905,820
5/6/201523.1823.1823.0523.052,000
5/5/201523.1223.1223.1223.120
5/4/201523.3423.3423.3423.34102
5/1/201523.2523.2623.2523.251,417
4/30/201523.3923.3923.3923.39217
4/29/201523.6923.6923.6923.690
4/28/201523.6923.6923.6923.69253
4/27/201523.9323.9323.3123.461,161
4/24/201523.5623.5623.5623.560
4/23/201523.4023.5623.4023.561,598
4/22/201523.3923.4023.3723.401,901
4/21/201523.1523.1523.1023.104,535
4/20/201523.4523.4523.4523.450
4/17/201523.4523.4523.4523.45506
4/16/201523.3323.5523.3023.541,830
4/15/201522.9123.3322.9123.33888
4/14/201523.0023.0623.0023.001,930
4/13/201523.1623.1623.1623.16116
4/10/201523.1623.1623.1623.160
4/9/201523.1623.1623.1623.16801
4/8/201523.1123.1223.1023.10501
4/7/201523.3323.3323.1223.12505
4/6/201523.3223.3223.3223.3213
4/2/201522.7023.7122.7023.712,553
4/1/201522.7522.7522.7522.75170
3/31/201523.7523.7522.7822.781,507
3/30/201522.7122.7122.5522.584,209
3/27/201522.7222.9822.7222.98683
3/26/201523.5923.5923.2123.22391
3/25/201523.4723.6223.4723.62848
3/24/201523.2723.4323.2623.42400
3/23/201523.5023.5023.4023.40692
3/20/201523.5023.5023.4823.50327
3/19/201522.7723.1522.7723.15369
3/18/201522.5122.7422.5122.51517
3/17/201522.1922.4422.1822.44413
3/16/201522.0122.0122.0122.014
3/13/201522.0922.1022.0922.10205
3/12/201522.1822.1822.1522.15200
3/11/201522.2522.2722.0022.049,960
3/10/201522.7522.7522.2022.20760
3/9/201522.8322.8722.8022.80470
3/6/201523.6323.6322.9422.94400
3/5/201523.6123.6123.6123.61140
3/4/201524.1024.1023.8323.981,100
3/3/201524.3924.4324.0924.10618
3/2/201524.1724.1724.1624.16200
2/27/201523.6123.6123.5423.54941
2/26/201523.0323.0323.0323.0339
2/25/201522.5922.5922.5922.5930
2/24/201523.5223.5222.5623.29942
2/23/201522.9322.9322.9322.931
2/20/201523.0423.0423.0423.04380
2/19/201523.4223.4223.4223.420
2/18/201523.2023.5623.1323.421,577
2/17/201523.3523.5723.1923.571,377
2/13/201523.8523.8523.0923.301,300
2/12/201523.9523.9523.8323.83208
2/11/201523.4424.1723.4423.754,911
2/10/201519.0419.0419.0419.040
2/9/201523.4823.8223.4823.82890
2/6/201524.0524.1023.5523.551,154
2/5/201523.3223.9923.3223.992,120
2/4/201523.0823.3423.0823.321,561
2/3/201523.5123.5623.5123.56215
2/2/201522.8923.1922.7923.192,400
1/30/201522.2222.5322.2222.53450
1/29/201522.6222.6922.6222.69200
1/28/201522.0322.2822.0322.28465
1/27/201522.1422.1422.1422.14114
1/26/201522.4123.4722.1422.141,950
1/23/201522.7422.7422.0422.366,216
1/22/201522.0022.3922.0022.39633
1/21/201522.0122.0121.8521.871,465
1/20/201523.5523.5522.4022.401,713
1/16/201522.8123.0822.6722.841,030
1/15/201522.8022.8022.8022.80395
1/14/201522.8222.8222.8222.82233
1/13/201522.9423.2622.9423.101,175
1/12/201523.1123.4223.1123.42218
1/9/201523.5623.5623.5623.560
1/8/201523.3923.5623.3923.561,374
1/7/201522.8523.1122.8023.11615
1/6/201522.9222.9222.9222.92160
  • Showing 1-100 of 852 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center