BRP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 77.310 | 77.330 | 76.150 | 77.010 | 77.010 | 138,220 |
| 2026-10-16 | 79.420 | 80.950 | 76.930 | 77.400 | 77.400 | 225,678 |
| 2026-10-15 | 74.940 | 79.390 | 74.410 | 79.280 | 79.280 | 325,200 |
| 2026-10-14 | 75.500 | 76.410 | 74.430 | 74.700 | 74.700 | 383,500 |
| 2026-10-13 | 75.750 | 77.000 | 74.830 | 75.400 | 75.400 | 319,400 |
| 2026-10-09 | 78.060 | 78.490 | 75.050 | 75.600 | 75.600 | 272,700 |
| 2026-10-08 | 78.790 | 79.310 | 76.870 | 77.360 | 77.360 | 311,700 |
| 2026-10-07 | 81.410 | 81.630 | 78.740 | 79.320 | 79.320 | 287,900 |
| 2026-10-06 | 78.400 | 80.100 | 78.270 | 79.810 | 79.810 | 241,900 |
| 2026-10-05 | 79.340 | 79.950 | 77.840 | 78.380 | 78.380 | 227,200 |
| 2026-10-02 | 78.730 | 80.130 | 77.480 | 79.820 | 79.820 | 389,500 |
| 2026-10-01 | 79.700 | 79.800 | 76.770 | 77.710 | 77.710 | 429,000 |
| 2026-09-30 | 81.770 | 82.210 | 79.885 | 79.920 | 79.920 | 211,600 |
| 2026-09-29 | 82.050 | 82.050 | 79.990 | 81.490 | 81.490 | 278,800 |
| 2026-09-28 | 80.500 | 81.200 | 79.100 | 80.480 | 80.230 | 386,900 |
| 2026-09-25 | 78.340 | 81.020 | 77.810 | 80.860 | 80.609 | 324,200 |
| 2026-09-24 | 80.330 | 80.330 | 78.000 | 78.350 | 78.107 | 135,300 |
| 2026-09-23 | 81.470 | 82.290 | 79.800 | 80.100 | 79.851 | 159,400 |
| 2026-09-22 | 82.820 | 83.520 | 80.440 | 81.210 | 80.958 | 280,700 |
| 2026-09-21 | 81.960 | 82.950 | 80.340 | 81.600 | 81.347 | 233,700 |
| 2026-09-18 | 82.690 | 82.690 | 80.510 | 81.340 | 81.087 | 288,900 |
| 2026-09-17 | 82.890 | 83.960 | 81.760 | 82.280 | 82.024 | 143,000 |
| 2026-09-16 | 82.600 | 83.580 | 81.190 | 81.660 | 81.406 | 283,100 |
| 2026-09-15 | 84.480 | 84.490 | 80.780 | 82.040 | 81.785 | 181,200 |
| 2026-09-14 | 84.880 | 86.750 | 84.330 | 84.430 | 84.168 | 231,800 |
| 2026-09-11 | 84.380 | 85.150 | 83.260 | 84.560 | 84.297 | 175,900 |
| 2026-09-10 | 83.960 | 85.000 | 82.510 | 83.930 | 83.669 | 326,500 |
| 2026-09-09 | 86.620 | 87.690 | 83.440 | 83.550 | 83.291 | 273,600 |
| 2026-09-08 | 92.090 | 92.200 | 85.800 | 87.040 | 86.770 | 553,600 |
| 2026-09-04 | 89.800 | 94.380 | 89.380 | 93.060 | 92.771 | 451,900 |
| 2026-09-03 | 90.000 | 90.250 | 83.460 | 88.230 | 87.956 | 1,114,800 |
| 2026-09-02 | 85.570 | 89.060 | 85.570 | 87.600 | 87.328 | 252,900 |
| 2026-09-01 | 85.830 | 87.390 | 85.170 | 85.830 | 85.563 | 259,100 |
| 2026-08-31 | 86.050 | 86.400 | 84.790 | 85.570 | 85.304 | 225,500 |
| 2026-08-28 | 86.300 | 86.580 | 85.220 | 86.050 | 85.783 | 190,500 |
| 2026-08-27 | 83.850 | 86.870 | 82.640 | 86.100 | 85.833 | 192,900 |
| 2026-08-26 | 85.220 | 85.520 | 83.590 | 83.670 | 83.410 | 225,900 |
| 2026-08-25 | 88.330 | 88.890 | 84.790 | 85.090 | 84.826 | 204,000 |
| 2026-08-24 | 93.490 | 93.900 | 87.330 | 88.250 | 87.976 | 250,000 |
| 2026-08-21 | 92.280 | 94.275 | 92.280 | 93.820 | 93.529 | 168,700 |
| 2026-08-20 | 93.070 | 93.530 | 91.090 | 92.030 | 91.744 | 192,000 |
| 2026-08-19 | 95.350 | 95.570 | 92.250 | 94.200 | 93.907 | 271,000 |
| 2026-08-18 | 88.530 | 97.420 | 88.340 | 95.310 | 95.014 | 502,300 |
| 2026-08-17 | 89.560 | 89.560 | 88.200 | 88.460 | 88.185 | 145,800 |
| 2026-08-14 | 89.980 | 90.000 | 88.430 | 89.510 | 89.232 | 139,300 |
| 2026-08-13 | 89.690 | 90.610 | 88.200 | 90.180 | 89.900 | 161,500 |
| 2026-08-12 | 90.950 | 91.200 | 88.040 | 89.110 | 88.833 | 235,000 |
| 2026-08-11 | 89.480 | 91.150 | 89.480 | 90.960 | 90.677 | 205,200 |
| 2026-08-10 | 90.490 | 90.980 | 89.120 | 89.480 | 89.202 | 201,800 |
| 2026-08-07 | 89.690 | 91.190 | 89.690 | 90.630 | 90.349 | 130,900 |
| 2026-08-06 | 92.000 | 92.180 | 88.930 | 89.490 | 89.212 | 236,300 |
| 2026-08-05 | 90.680 | 93.490 | 90.680 | 91.790 | 91.505 | 229,600 |
| 2026-08-04 | 86.300 | 90.950 | 86.300 | 90.630 | 90.349 | 273,500 |
| 2026-07-31 | 87.190 | 88.350 | 86.240 | 86.620 | 86.351 | 185,900 |
| 2026-07-30 | 86.080 | 87.500 | 85.170 | 87.410 | 87.139 | 251,400 |
| 2026-07-29 | 87.770 | 87.770 | 84.260 | 86.030 | 85.763 | 397,400 |
| 2026-07-28 | 88.500 | 89.130 | 87.470 | 88.170 | 87.896 | 405,900 |
| 2026-07-27 | 85.680 | 87.760 | 85.440 | 87.050 | 86.780 | 669,800 |
| 2026-07-24 | 85.180 | 86.360 | 84.640 | 85.200 | 84.935 | 322,300 |
| 2026-07-23 | 83.790 | 85.010 | 82.780 | 84.650 | 84.387 | 344,300 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2500 CAD |
| 2026-06-30 | 0.2500 CAD |
| 2026-04-10 | 0.2500 CAD |
| 2025-12-31 | 0.2150 CAD |
| 2025-09-30 | 0.1500 CAD |
| 2025-09-29 | 0.2150 CAD |
| 2025-06-30 | 0.2150 CAD |
| 2025-04-04 | 0.2150 CAD |
| 2024-12-31 | 0.2100 CAD |
| 2024-09-27 | 0.2100 CAD |
| 2024-06-28 | 0.2100 CAD |
| 2024-04-05 | 0.2100 CAD |
| 2023-12-28 | 0.1800 CAD |
| 2023-09-28 | 0.1800 CAD |
| 2023-06-29 | 0.1800 CAD |
| 2023-03-31 | 0.1800 CAD |
| 2022-12-29 | 0.1600 CAD |
| 2022-09-29 | 0.1200 CAD |
| 2022-09-28 | 0.1600 CAD |
| 2022-06-29 | 0.1600 CAD |
| 2022-04-01 | 0.1600 CAD |
| 2021-12-30 | 0.1300 CAD |
| 2021-09-29 | 0.1100 CAD |
| 2021-09-28 | 0.1300 CAD |
| 2021-07-01 | 0.1000 CAD |
| 2021-06-30 | 0.1300 CAD |
| 2021-04-01 | 0.1300 CAD |
| 2020-12-30 | 0.1100 CAD |
| 2019-12-26 | 0.0800 CAD |
| 2019-12-24 | 0.1000 CAD |
| 2019-09-26 | 0.1000 CAD |
| 2019-06-27 | 0.1000 CAD |
| 2019-03-28 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.