Brookfield Canada Office Properties Historical Stock Prices

BOXC 
$25.13
*  
0.0801
0.32%
Get BOXC Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading BOXC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.21  25.26  25.13  25.13 2,408
09/15/2014 25.25 25.26 25.13 25.13 2,408
09/12/2014 25.29 25.71 25.21 25.2101 2,414
09/11/2014 25.3 25.38 25.25 25.38 1,131
09/10/2014 25.99 25.99 25.4001 25.44 6,110
09/09/2014 26.08 26.08 25.66 25.66 500
09/08/2014 26.18 26.18 25.91 25.91 1,009
09/05/2014 26.29 26.29 26.29 26.29 00
09/04/2014 26.62 26.62 26.29 26.29 1,400
09/03/2014 26.17 26.54 26.14 26.14 1,900
09/02/2014 26.35 26.35 26.2599 26.2599 3,946
08/29/2014 26.22 26.22 26.1901 26.22 518
08/28/2014 26.07 26.18 26.07 26.18 4,217
08/27/2014 26.19 26.19 25.95 26.02 3,795
08/26/2014 25.74 26.0499 25.73 25.91 1,660
08/25/2014 26.48 26.48 25.9 25.9 821
08/22/2014 26.46 26.46 26.46 26.46 00
08/21/2014 26.38 26.47 26.38 26.46 401
08/20/2014 26.51 26.51 26.51 26.51 00
08/19/2014 26.5 26.51 26.5 26.51 438
08/18/2014 26.5 26.779 26.5 26.6 1,792
08/15/2014 25.87 26.32 25.87 26.32 413
08/14/2014 25.6 25.92 25.6 25.92 461
08/13/2014 25.53 25.59 25.4 25.59 650
08/12/2014 25.47 25.47 25.08 25.08 200
08/11/2014 25.36 25.36 24.85 25.08 400
08/08/2014 24.92 24.92 24.92 24.92 200
08/07/2014 25.04 25.04 25.04 25.04 100
08/06/2014 25.09 25.09 25.09 25.09 100
08/05/2014 24.83 24.99 24.83 24.99 215
08/04/2014 25.11 25.11 25.11 25.11 00
08/01/2014 25.17 25.17 24.93 25.11 501
07/31/2014 25.1 25.25 25.07 25.25 600
07/30/2014 25.3799 25.3799 25.36 25.36 500
07/29/2014 25.61 25.62 25.3251 25.3251 2,362
07/28/2014 25.88 25.88 25.65 25.69 9,717
07/25/2014 25.63 25.63 25.61 25.61 501
07/24/2014 25.7 25.7 25.586 25.59 405
07/23/2014 25.78 25.9 25.75 25.9 2,024
07/22/2014 25.75 25.75 25.75 25.75 00
07/21/2014 25.46 25.75 25.46 25.75 17,946
07/18/2014 25.4101 25.82 25.4101 25.69 17,612
07/17/2014 25.75 25.75 25.75 25.75 230
07/16/2014 25.67 25.67 25.6699 25.6699 1,557
07/15/2014 25.84 25.84 25.84 25.84 00
07/14/2014 25.74 25.84 25.74 25.84 503
07/11/2014 25.87 25.87 25.85 25.85 500
07/10/2014 25.7 25.7 25.7 25.7 00
07/09/2014 25.74 25.87 25.61 25.7 2,015
07/08/2014 25.14 25.48 25.14 25.48 732
07/07/2014 25.53 25.53 25.53 25.53 00
07/03/2014 25.53 25.53 25.53 25.53 00
07/02/2014 25.52 25.53 25.51 25.53 2,332
07/01/2014 26.65 26.7 26.65 26.69 890
06/30/2014 25.67 25.67 25.67 25.67 00
06/27/2014 25.55 25.67 25.48 25.67 1,617
06/26/2014 25.2 25.36 25.2 25.22 912
06/25/2014 24.97 25.33 24.97 25.25 1,634
06/24/2014 25.23 25.23 24.9801 24.9801 747
06/23/2014 25.01 25.23 25.01 25.12 1,401
06/20/2014 24.96 24.96 24.9 24.9 1,276
06/19/2014 24.7901 24.7901 24.7 24.75 1,360
06/18/2014 24.77 24.81 24.77 24.79 2,681
06/17/2014 24.75 24.9499 24.739 24.789 4,800
06/16/2014 24.75 24.9028 24.71 24.8 10,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?