Brookfield Canada Office Properties Historical Stock Prices

BOXC 
$22.78
*  
0.20
0.89%
Get BOXC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading BOXC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BOXC Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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.
16:00  23  23.75  22.78  22.78 1,507
03/31/2015 23.75 23.75 22.78 22.78 1,507
03/30/2015 22.71 22.71 22.55 22.58 4,209
03/27/2015 22.72 22.98 22.72 22.98 683
03/26/2015 23.59 23.59 23.21 23.22 391
03/25/2015 23.465 23.62 23.465 23.6199 848
03/24/2015 23.27 23.4297 23.26 23.42 400
03/23/2015 23.5 23.5 23.4 23.4 692
03/20/2015 23.5 23.5 23.48 23.5 327
03/19/2015 22.77 23.15 22.77 23.15 369
03/18/2015 22.51 22.74 22.51 22.51 517
03/17/2015 22.19 22.44 22.18 22.44 413
03/16/2015 22.1 22.1 22.1 22.1 00
03/13/2015 22.09 22.1 22.09 22.1 205
03/12/2015 22.18 22.18 22.1505 22.1505 200
03/11/2015 22.25 22.27 22 22.04 9,960
03/10/2015 22.75 22.75 22.2 22.2 760
03/09/2015 22.83 22.87 22.8 22.8 470
03/06/2015 23.625 23.625 22.94 22.94 400
03/05/2015 23.61 23.61 23.61 23.61 140
03/04/2015 24.1 24.1 23.83 23.98 1,100
03/03/2015 24.39 24.43 24.09 24.1 618
03/02/2015 24.17 24.17 24.155 24.155 200
02/27/2015 23.61 23.61 23.54 23.54 941
02/26/2015 23.29 23.29 23.29 23.29 00
02/25/2015 23.29 23.29 23.29 23.29 00
02/24/2015 23.52 23.52 22.5601 23.29 942
02/23/2015 23.0401 23.0401 23.0401 23.0401 00
02/20/2015 23.0401 23.0401 23.0401 23.0401 380
02/19/2015 23.42 23.42 23.42 23.42 00
02/18/2015 23.2 23.56 23.13 23.42 1,577
02/17/2015 23.35 23.566 23.19 23.566 1,377
02/13/2015 23.85 23.85 23.09 23.3001 1,300
02/12/2015 23.95 23.95 23.83 23.83 208
02/11/2015 23.44 24.17 23.44 23.75 4,911
02/10/2015 23.82 23.82 23.82 23.82 00
02/09/2015 23.48 23.82 23.48 23.82 890
02/06/2015 24.05 24.0999 23.545 23.545 1,154
02/05/2015 23.32 23.99 23.32 23.99 2,120
02/04/2015 23.08 23.34 23.08 23.32 1,561
02/03/2015 23.51 23.56 23.51 23.56 215
02/02/2015 22.89 23.19 22.79 23.19 2,400
01/30/2015 22.22 22.53 22.22 22.53 450
01/29/2015 22.62 22.69 22.62 22.69 200
01/28/2015 22.0301 22.28 22.0301 22.28 465
01/27/2015 22.14 22.14 22.14 22.14 114
01/26/2015 22.41 23.47 22.14 22.14 1,950
01/23/2015 22.74 22.74 22.04 22.36 6,216
01/22/2015 22 22.3938 22 22.3938 633
01/21/2015 22.01 22.01 21.85 21.87 1,465
01/20/2015 23.55 23.55 22.4 22.4 1,713
01/16/2015 22.81 23.08 22.6727 22.84 1,030
01/15/2015 22.8 22.8 22.8 22.8 395
01/14/2015 23.1 23.1 23.1 23.1 00
01/13/2015 22.9401 23.26 22.9401 23.1 1,175
01/12/2015 23.11 23.42 23.11 23.42 218
01/09/2015 23.56 23.56 23.56 23.56 00
01/08/2015 23.39 23.56 23.39 23.56 1,374
01/07/2015 22.85 23.11 22.8 23.11 615
01/06/2015 22.92 22.92 22.92 22.92 160
01/05/2015 23.24 23.32 23.24 23.32 300
01/02/2015 23.13 23.13 23.13 23.13 100
12/31/2014 23.1 23.1 23.1 23.1 00
*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?