BRP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 90.810 | 91.475 | 89.280 | 89.350 | 86.681 | 223,400 |
| 2024-05-28 | 91.520 | 92.250 | 91.260 | 91.560 | 88.825 | 179,300 |
| 2024-05-27 | 91.630 | 92.250 | 91.490 | 92.230 | 89.475 | 100,600 |
| 2024-05-24 | 91.500 | 92.550 | 91.110 | 91.270 | 88.544 | 151,600 |
| 2024-05-23 | 92.250 | 92.250 | 90.270 | 91.420 | 88.689 | 243,900 |
| 2024-05-22 | 92.850 | 93.150 | 91.300 | 91.780 | 89.038 | 159,600 |
| 2024-05-21 | 92.700 | 94.370 | 92.600 | 92.900 | 90.125 | 146,600 |
| 2024-05-17 | 93.930 | 94.070 | 92.470 | 93.160 | 90.377 | 97,500 |
| 2024-05-16 | 95.090 | 95.550 | 93.650 | 93.910 | 91.105 | 150,100 |
| 2024-05-15 | 96.750 | 96.750 | 94.050 | 94.510 | 91.687 | 153,000 |
| 2024-05-14 | 95.410 | 96.280 | 93.840 | 96.140 | 93.268 | 165,400 |
| 2024-05-13 | 96.520 | 98.470 | 94.240 | 94.560 | 91.735 | 171,800 |
| 2024-05-10 | 96.060 | 96.260 | 94.690 | 96.210 | 93.336 | 166,400 |
| 2024-05-09 | 95.440 | 96.950 | 95.360 | 96.110 | 93.239 | 147,500 |
| 2024-05-08 | 93.000 | 95.450 | 93.000 | 95.150 | 92.308 | 130,600 |
| 2024-05-07 | 94.140 | 94.670 | 93.240 | 94.120 | 91.309 | 85,300 |
| 2024-05-06 | 94.630 | 95.300 | 93.570 | 94.210 | 91.396 | 86,900 |
| 2024-05-03 | 94.250 | 95.500 | 93.745 | 94.300 | 91.483 | 84,700 |
| 2024-05-02 | 93.230 | 93.370 | 92.130 | 92.990 | 90.212 | 72,900 |
| 2024-05-01 | 92.700 | 93.640 | 91.050 | 92.530 | 89.766 | 92,500 |
| 2024-04-30 | 94.180 | 94.720 | 92.600 | 92.620 | 89.853 | 92,300 |
| 2024-04-29 | 93.970 | 94.850 | 93.510 | 94.830 | 91.997 | 91,000 |
| 2024-04-26 | 94.860 | 95.600 | 93.610 | 93.950 | 91.144 | 89,000 |
| 2024-04-25 | 94.490 | 95.150 | 92.630 | 94.380 | 91.561 | 158,000 |
| 2024-04-24 | 95.600 | 97.140 | 94.340 | 95.150 | 92.308 | 76,000 |
| 2024-04-23 | 94.430 | 97.300 | 93.850 | 95.640 | 92.783 | 143,100 |
| 2024-04-22 | 94.470 | 97.450 | 93.570 | 94.040 | 91.231 | 343,800 |
| 2024-04-19 | 93.200 | 95.820 | 92.760 | 95.380 | 92.531 | 178,500 |
| 2024-04-18 | 95.110 | 96.000 | 92.040 | 93.730 | 90.930 | 260,600 |
| 2024-04-17 | 99.040 | 99.940 | 95.830 | 95.920 | 93.055 | 248,000 |
| 2024-04-16 | 94.460 | 99.960 | 93.610 | 99.460 | 96.489 | 378,300 |
| 2024-04-15 | 96.500 | 97.360 | 96.000 | 97.250 | 94.345 | 106,100 |
| 2024-04-12 | 98.100 | 98.410 | 95.340 | 96.180 | 93.307 | 186,700 |
| 2024-04-11 | 99.220 | 99.550 | 97.360 | 98.920 | 95.965 | 174,800 |
| 2024-04-10 | 99.000 | 100.84 | 98.060 | 99.620 | 96.644 | 296,200 |
| 2024-04-09 | 97.760 | 100.22 | 97.250 | 100.10 | 97.110 | 264,600 |
| 2024-04-08 | 99.500 | 99.500 | 97.230 | 97.840 | 94.917 | 74,500 |
| 2024-04-05 | 96.290 | 100.88 | 95.930 | 98.900 | 95.946 | 255,100 |
| 2024-04-04 | 100.00 | 100.14 | 96.430 | 97.320 | 94.209 | 195,900 |
| 2024-04-03 | 101.00 | 102.46 | 99.300 | 100.34 | 97.133 | 317,400 |
| 2024-04-02 | 97.510 | 101.42 | 95.110 | 101.36 | 98.120 | 411,700 |
| 2024-04-01 | 90.500 | 98.260 | 90.450 | 98.020 | 94.887 | 511,400 |
| 2024-03-28 | 80.010 | 93.000 | 80.000 | 90.950 | 88.043 | 586,600 |
| 2024-03-27 | 84.810 | 86.780 | 84.550 | 86.330 | 83.571 | 233,600 |
| 2024-03-26 | 83.560 | 86.480 | 83.330 | 84.430 | 81.731 | 256,600 |
| 2024-03-25 | 84.820 | 85.750 | 83.090 | 83.090 | 80.434 | 113,000 |
| 2024-03-22 | 85.920 | 85.980 | 83.990 | 85.270 | 82.544 | 136,600 |
| 2024-03-21 | 86.140 | 86.810 | 84.870 | 85.940 | 83.193 | 107,300 |
| 2024-03-20 | 83.450 | 85.880 | 82.410 | 85.720 | 82.980 | 233,100 |
| 2024-03-19 | 82.500 | 84.100 | 82.080 | 83.300 | 80.637 | 169,500 |
| 2024-03-18 | 83.410 | 84.530 | 81.930 | 82.840 | 80.192 | 175,500 |
| 2024-03-15 | 84.230 | 85.850 | 82.690 | 83.030 | 80.376 | 342,600 |
| 2024-03-14 | 85.050 | 85.050 | 83.510 | 84.260 | 81.567 | 229,400 |
| 2024-03-13 | 84.000 | 85.320 | 83.890 | 84.520 | 81.818 | 204,600 |
| 2024-03-12 | 84.470 | 84.910 | 83.610 | 84.050 | 81.363 | 131,600 |
| 2024-03-11 | 84.790 | 85.900 | 83.710 | 84.430 | 81.731 | 148,000 |
| 2024-03-08 | 86.650 | 88.200 | 84.500 | 84.800 | 82.089 | 199,900 |
| 2024-03-07 | 86.900 | 87.590 | 85.560 | 86.400 | 83.638 | 133,800 |
| 2024-03-06 | 87.500 | 87.500 | 84.720 | 86.270 | 83.512 | 170,400 |
| 2024-03-05 | 86.500 | 88.770 | 86.010 | 87.180 | 84.393 | 113,500 |
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.