Brookfield Canada Office Properties Historical Stock Prices

BOXC 
$19.63
*  
0.388
1.94%
Get BOXC Alerts
*Delayed - data as of Aug. 4, 2015 10:40 ET  -  Find a broker to begin trading BOXC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BOXC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40 N/A  19.63  19.63  19.63 100
08/03/2015 20.018 20.018 20.018 20.018 158
07/31/2015 19.95 19.95 19.95 19.95 00
07/30/2015 19.93 19.95 19.93 19.95 441
07/29/2015 20.03 20.25 20.03 20.25 804
07/28/2015 20.1 20.1 20.1 20.1 100
07/27/2015 19.87 19.89 19.87 19.89 642
07/24/2015 19.87 19.88 19.78 19.88 390
07/23/2015 20.02 20.02 19.93 19.94 374
07/22/2015 20.09 20.24 19.96 19.97 2,597
07/21/2015 20.1399 20.1399 20.1399 20.1399 00
07/20/2015 20.1076 20.1399 20.05 20.1399 757
07/17/2015 20.16 20.16 20.15 20.15 1,283
07/16/2015 20.43 20.43 20.4 20.4 205
07/15/2015 20.51 20.51 20.51 20.51 00
07/14/2015 20.4247 20.51 20.4247 20.51 1,031
07/13/2015 20.75 20.75 20.4 20.5 684
07/10/2015 20.66 20.78 20.62 20.63 800
07/09/2015 20.69 20.69 20.55 20.55 700
07/08/2015 20.95 20.95 20.7 20.8 1,100
07/07/2015 21.2201 21.2201 21.2201 21.2201 00
07/06/2015 20.92 21.2517 20.92 21.2201 1,266
07/02/2015 21.22 21.36 21.17 21.36 1,668
07/01/2015 21.58 21.58 21.58 21.58 00
06/30/2015 21.42 21.58 21.42 21.58 1,148
06/29/2015 21.5 21.58 21.41 21.55 1,395
06/26/2015 21.84 21.84 21.68 21.69 559
06/25/2015 21.72 21.87 21.72 21.87 805
06/24/2015 21.26 21.71 21.26 21.71 801
06/23/2015 21.3 21.35 21.3 21.35 801
06/22/2015 21.33 21.33 21.31 21.31 404
06/19/2015 21.52 21.67 21.331 21.46 2,550
06/18/2015 21.93 21.93 21.11 21.56 9,130
06/17/2015 21.66 21.66 21.66 21.66 00
06/16/2015 21.66 21.66 21.66 21.66 00
06/15/2015 22 22.09 21.57 21.66 1,686
06/12/2015 21.5786 21.5786 21.57 21.57 203
06/11/2015 21.5124 21.57 21.5124 21.57 269
06/10/2015 21.67 21.76 21.67 21.75 500
06/09/2015 21.48 21.576 21.46 21.49 1,743
06/08/2015 21.45 21.47 21.23 21.33 2,100
06/05/2015 21.61 21.61 21.61 21.61 201
06/04/2015 21.55 21.55 21.55 21.55 102
06/03/2015 21.86 21.94 21.7 21.7 1,428
06/02/2015 22.09 22.09 21.82 21.9 1,353
06/01/2015 21.86 21.93 21.77 21.93 538
05/29/2015 22.01 22.01 22.01 22.01 1,572
05/28/2015 22.18 22.18 22.18 22.18 00
05/27/2015 22.45 22.45 22.14 22.18 2,281
05/26/2015 22.59 22.59 22.44 22.44 3,241
05/22/2015 22.81 22.81 22.79 22.79 1,025
05/21/2015 22.735 22.84 22.735 22.81 2,637
05/20/2015 22.51 22.62 22.51 22.62 1,102
05/19/2015 22.98 23 22.55 22.55 1,825
05/18/2015 23.42 24 23.2 23.2 1,805
05/15/2015 23.1 23.1 23.1 23.1 123
05/14/2015 22.66 22.85 22.66 22.66 425
05/13/2015 22.9 22.9 22.9 22.9 108
05/12/2015 22.9 22.9 22.9 22.9 00
05/11/2015 22.9 22.9 22.9 22.9 00
05/08/2015 23 23 22.9 22.9 329
05/07/2015 23.06 23.22 22.9 22.9 5,820
05/06/2015 23.18 23.18 23.05 23.05 2,000
05/05/2015 23.34 23.34 23.34 23.34 00
05/04/2015 23.34 23.34 23.34 23.34 102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?