BRP Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	89.550	90.000	87.000	87.050	84.268	82,300
2024-03-01	89.980	90.330	88.580	89.390	86.533	80,200
2024-02-29	90.970	91.200	88.050	89.580	86.717	262,500
2024-02-28	89.750	90.500	87.940	90.040	87.162	124,700
2024-02-27	89.250	90.130	89.060	89.490	86.630	80,600
2024-02-26	89.500	90.320	88.750	89.240	86.388	78,400
2024-02-23	91.340	91.340	89.190	89.500	86.639	135,800
2024-02-22	92.010	92.710	91.260	91.290	88.372	98,000
2024-02-21	90.340	92.640	89.500	92.480	89.524	117,800
2024-02-20	88.980	90.340	87.850	90.340	87.452	81,600
2024-02-16	90.100	90.700	89.500	89.790	86.920	66,300
2024-02-15	89.080	91.230	89.070	90.930	88.024	133,400
2024-02-14	89.630	90.040	88.290	88.820	85.981	127,300
2024-02-13	90.540	90.940	87.410	88.640	85.807	148,400
2024-02-12	91.050	94.460	91.050	92.830	89.863	393,700
2024-02-09	93.500	94.340	91.870	92.030	89.088	138,400
2024-02-08	91.550	95.170	91.550	93.510	90.521	320,900
2024-02-07	90.220	91.990	89.640	91.920	88.982	322,500
2024-02-06	87.830	90.390	87.600	90.220	87.336	208,300
2024-02-05	84.610	88.060	83.150	87.830	85.023	341,500
2024-02-02	85.240	85.290	83.700	84.630	81.925	211,700
2024-02-01	85.440	85.920	84.780	85.710	82.970	208,200
2024-01-31	86.560	86.560	84.510	84.840	82.128	406,000
2024-01-30	89.000	89.200	84.690	86.030	83.280	635,300
2024-01-29	89.300	90.210	88.210	90.000	87.123	187,400
2024-01-26	89.300	90.110	88.810	89.280	86.426	138,900
2024-01-25	90.690	91.060	88.500	89.240	86.388	244,200
2024-01-24	91.540	91.750	89.530	90.160	87.278	146,100
2024-01-23	92.310	92.710	88.550	90.490	87.598	343,400
2024-01-22	93.000	95.050	92.190	94.550	91.528	147,900
2024-01-19	91.540	93.400	90.960	92.930	89.960	109,500
2024-01-18	91.810	92.550	91.160	91.810	88.875	121,500
2024-01-17	88.700	91.750	88.700	91.470	88.546	146,300
2024-01-16	90.470	90.470	88.420	90.010	87.133	209,500
2024-01-15	88.520	91.330	88.390	90.610	87.714	106,200
2024-01-12	92.350	93.170	88.060	88.520	85.691	205,600
2024-01-11	92.200	93.400	91.100	92.250	89.301	140,900
2024-01-10	94.130	94.820	92.120	92.330	89.379	153,400
2024-01-09	94.350	95.600	94.010	94.440	91.421	233,800
2024-01-08	94.010	95.640	93.570	95.350	92.302	190,600
2024-01-05	92.170	94.450	92.170	94.020	91.015	305,500
2024-01-04	93.400	93.400	91.550	92.690	89.727	310,900
2024-01-03	93.340	94.500	91.830	92.780	89.814	287,000
2024-01-02	94.010	96.250	93.770	95.180	92.138	276,100
2023-12-29	95.170	96.670	94.775	94.820	91.789	174,800
2023-12-28	95.010	95.640	94.290	95.190	92.147	152,000
2023-12-27	94.890	96.380	94.500	95.640	92.409	242,300
2023-12-22	92.340	95.500	92.340	94.700	91.500	272,500
2023-12-21	88.650	92.980	88.650	92.910	89.771	359,200
2023-12-20	87.530	89.120	86.750	88.210	85.230	285,500
2023-12-19	87.140	88.540	86.770	87.270	84.322	226,300
2023-12-18	87.110	88.650	86.750	87.210	84.264	183,200
2023-12-15	87.880	89.430	86.860	87.280	84.331	696,100
2023-12-14	81.910	89.000	81.910	87.850	84.882	625,000
2023-12-13	78.630	81.240	77.420	81.170	78.428	563,600
2023-12-12	81.280	82.000	78.140	78.810	76.147	420,600
2023-12-11	82.700	82.820	81.030	81.080	78.341	223,400
2023-12-08	82.800	83.900	82.800	83.060	80.254	149,600
2023-12-07	82.510	84.130	82.150	83.270	80.457	215,000
2023-12-06	80.670	85.090	80.670	82.410	79.626	323,600

← NewerPage 12 of 21 · 1,255 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.