BRP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 92.660 | 98.020 | 91.240 | 96.690 | 94.029 | 122,300 |
| 2024-08-22 | 92.110 | 92.680 | 91.370 | 91.730 | 89.206 | 211,200 |
| 2024-08-21 | 92.670 | 93.470 | 91.130 | 92.850 | 90.295 | 218,500 |
| 2024-08-20 | 94.280 | 94.300 | 92.780 | 94.110 | 91.520 | 59,900 |
| 2024-08-19 | 95.000 | 95.400 | 93.560 | 93.990 | 91.404 | 59,300 |
| 2024-08-16 | 93.810 | 95.220 | 93.810 | 94.660 | 92.055 | 63,400 |
| 2024-08-15 | 93.010 | 95.490 | 92.810 | 94.340 | 91.744 | 77,600 |
| 2024-08-14 | 92.120 | 93.510 | 91.660 | 91.900 | 89.371 | 95,300 |
| 2024-08-13 | 90.210 | 93.460 | 89.855 | 92.800 | 90.246 | 99,300 |
| 2024-08-12 | 91.690 | 91.700 | 89.700 | 89.980 | 87.504 | 64,100 |
| 2024-08-09 | 92.090 | 92.750 | 90.800 | 91.220 | 88.710 | 88,800 |
| 2024-08-08 | 91.960 | 93.160 | 91.280 | 92.570 | 90.023 | 157,800 |
| 2024-08-07 | 95.360 | 95.490 | 90.510 | 90.820 | 88.321 | 129,300 |
| 2024-08-06 | 93.210 | 95.380 | 92.640 | 93.550 | 90.976 | 154,300 |
| 2024-08-02 | 94.760 | 96.310 | 93.880 | 96.280 | 93.630 | 129,500 |
| 2024-08-01 | 99.530 | 100.22 | 96.380 | 96.710 | 94.049 | 119,000 |
| 2024-07-31 | 100.02 | 102.16 | 99.030 | 100.03 | 97.277 | 178,600 |
| 2024-07-30 | 97.900 | 100.19 | 97.760 | 99.650 | 96.908 | 123,000 |
| 2024-07-29 | 99.840 | 100.45 | 96.600 | 97.890 | 95.196 | 143,800 |
| 2024-07-26 | 95.260 | 99.930 | 95.260 | 99.840 | 97.093 | 133,800 |
| 2024-07-25 | 91.690 | 95.260 | 90.810 | 94.400 | 91.802 | 181,900 |
| 2024-07-24 | 93.910 | 96.500 | 91.380 | 91.660 | 89.138 | 139,900 |
| 2024-07-23 | 95.000 | 95.050 | 89.910 | 94.240 | 91.647 | 361,000 |
| 2024-07-22 | 95.710 | 97.380 | 94.140 | 97.020 | 94.350 | 99,700 |
| 2024-07-19 | 96.040 | 97.160 | 94.710 | 95.380 | 92.755 | 122,100 |
| 2024-07-18 | 96.500 | 98.110 | 95.810 | 96.750 | 94.088 | 151,700 |
| 2024-07-17 | 96.250 | 97.630 | 95.430 | 96.740 | 94.078 | 233,200 |
| 2024-07-16 | 94.100 | 97.230 | 94.100 | 96.840 | 94.175 | 190,600 |
| 2024-07-15 | 94.000 | 95.530 | 93.740 | 93.930 | 91.345 | 171,200 |
| 2024-07-12 | 91.410 | 95.240 | 91.410 | 94.440 | 91.841 | 300,400 |
| 2024-07-11 | 86.880 | 91.650 | 86.880 | 91.540 | 89.021 | 172,600 |
| 2024-07-10 | 83.920 | 86.980 | 83.920 | 86.710 | 84.324 | 134,400 |
| 2024-07-09 | 84.450 | 84.480 | 81.820 | 83.840 | 81.533 | 368,900 |
| 2024-07-08 | 85.980 | 86.635 | 84.350 | 84.740 | 82.408 | 200,300 |
| 2024-07-05 | 88.240 | 88.410 | 85.680 | 86.070 | 83.701 | 277,900 |
| 2024-07-04 | 87.310 | 88.560 | 87.310 | 88.500 | 86.065 | 49,200 |
| 2024-07-03 | 87.420 | 88.270 | 87.150 | 88.130 | 85.705 | 83,500 |
| 2024-07-02 | 86.440 | 87.940 | 86.440 | 87.710 | 85.296 | 174,900 |
| 2024-06-28 | 86.970 | 88.250 | 86.740 | 87.650 | 85.238 | 167,700 |
| 2024-06-27 | 85.860 | 86.970 | 85.050 | 86.840 | 84.246 | 314,600 |
| 2024-06-26 | 85.580 | 86.550 | 85.540 | 85.870 | 83.305 | 188,000 |
| 2024-06-25 | 88.270 | 89.230 | 85.535 | 85.980 | 83.412 | 262,700 |
| 2024-06-24 | 87.030 | 89.970 | 87.030 | 89.160 | 86.497 | 194,400 |
| 2024-06-21 | 87.500 | 89.000 | 86.660 | 87.400 | 84.789 | 563,100 |
| 2024-06-20 | 85.950 | 87.650 | 84.890 | 87.140 | 84.537 | 290,300 |
| 2024-06-19 | 85.500 | 86.300 | 85.445 | 86.000 | 83.431 | 51,400 |
| 2024-06-18 | 86.660 | 87.590 | 85.040 | 85.800 | 83.237 | 305,800 |
| 2024-06-17 | 84.700 | 87.370 | 84.620 | 86.800 | 84.207 | 303,700 |
| 2024-06-14 | 85.490 | 85.490 | 84.140 | 84.730 | 82.199 | 220,100 |
| 2024-06-13 | 85.710 | 86.000 | 84.810 | 85.500 | 82.946 | 147,700 |
| 2024-06-12 | 84.460 | 86.980 | 84.390 | 85.910 | 83.344 | 200,900 |
| 2024-06-11 | 83.960 | 84.350 | 83.050 | 83.810 | 81.307 | 127,000 |
| 2024-06-10 | 85.550 | 85.550 | 83.380 | 84.210 | 81.695 | 232,500 |
| 2024-06-07 | 86.010 | 87.270 | 85.450 | 86.170 | 83.596 | 229,300 |
| 2024-06-06 | 85.980 | 87.250 | 85.700 | 86.690 | 84.101 | 232,900 |
| 2024-06-05 | 85.230 | 86.500 | 84.530 | 86.490 | 83.907 | 249,100 |
| 2024-06-04 | 87.400 | 88.020 | 83.150 | 84.200 | 81.685 | 268,100 |
| 2024-06-03 | 86.570 | 88.320 | 85.780 | 87.400 | 84.789 | 371,500 |
| 2024-05-31 | 85.260 | 92.150 | 82.950 | 85.160 | 82.616 | 827,400 |
| 2024-05-30 | 89.370 | 92.090 | 89.010 | 90.690 | 87.981 | 462,700 |
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.