BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	81.070	83.760	80.380	80.410	77.693	390,700
2023-12-04	83.720	84.580	82.460	82.460	79.674	408,100
2023-12-01	80.790	85.700	79.010	85.360	82.476	843,000
2023-11-30	89.350	89.640	80.530	83.800	80.969	1,127,800
2023-11-29	95.940	96.740	94.610	95.000	91.790	361,000
2023-11-28	95.000	96.410	94.620	95.060	91.848	226,800
2023-11-27	98.000	98.000	94.650	95.250	92.032	182,300
2023-11-24	99.000	99.290	98.110	98.320	94.998	51,600
2023-11-23	99.050	100.05	98.975	99.190	95.839	45,400
2023-11-22	100.77	101.18	98.830	98.990	95.646	117,700
2023-11-21	102.41	102.87	100.33	100.43	97.037	107,700
2023-11-20	102.37	104.30	101.25	103.97	100.46	131,200
2023-11-17	103.24	103.75	101.82	102.83	99.356	68,300
2023-11-16	103.26	104.27	100.74	102.57	99.105	114,100
2023-11-15	102.25	105.27	102.25	104.35	100.82	113,000
2023-11-14	98.090	103.00	98.090	102.23	98.776	154,600
2023-11-13	96.540	96.840	95.880	96.000	92.757	51,100
2023-11-10	96.360	97.315	95.845	97.020	93.742	60,000
2023-11-09	97.850	98.530	95.250	95.950	92.708	90,700
2023-11-08	96.800	98.570	96.790	97.320	94.032	97,600
2023-11-07	97.020	98.440	96.610	97.000	93.723	76,500
2023-11-06	100.44	101.13	98.000	98.150	94.834	74,000
2023-11-03	98.000	101.27	98.000	101.24	97.820	124,500
2023-11-02	96.690	97.280	95.420	97.190	93.906	96,600
2023-11-01	94.230	94.920	93.680	94.340	91.153	184,400
2023-10-31	93.290	94.930	92.770	93.730	90.563	180,000
2023-10-30	94.970	95.820	92.720	92.960	89.819	126,900
2023-10-27	94.050	96.090	93.000	93.610	90.447	104,800
2023-10-26	95.090	95.560	93.270	94.120	90.940	176,800
2023-10-25	94.170	95.400	93.640	94.180	90.998	130,800
2023-10-24	95.020	95.900	93.950	95.040	91.829	161,300
2023-10-23	96.040	97.640	94.870	95.010	91.800	149,200
2023-10-20	97.000	97.990	96.350	96.790	93.520	115,400
2023-10-19	97.260	99.610	96.690	97.310	94.022	257,800
2023-10-18	103.35	103.52	95.690	97.240	93.955	299,800
2023-10-17	103.38	105.20	103.38	104.90	101.36	94,200
2023-10-16	103.41	105.15	103.17	104.07	100.55	88,200
2023-10-13	105.22	105.22	103.09	103.35	99.858	111,200
2023-10-12	107.26	107.26	104.17	104.66	101.12	172,500
2023-10-11	106.10	108.01	105.98	107.82	104.18	157,800
2023-10-10	103.60	106.00	103.55	105.69	102.12	128,000
2023-10-06	101.96	103.43	101.48	103.24	99.752	159,800
2023-10-05	103.06	103.92	101.05	102.98	99.501	128,000
2023-10-04	102.20	104.50	102.20	103.66	100.16	323,100
2023-10-03	103.01	104.38	100.67	101.59	98.158	226,200
2023-10-02	102.36	104.26	102.07	103.99	100.48	217,700
2023-09-29	100.41	103.55	100.35	102.81	99.336	314,100
2023-09-28	98.970	101.60	97.190	100.82	97.414	218,000
2023-09-27	98.420	100.32	97.410	97.620	94.148	161,600
2023-09-26	99.170	100.95	98.060	98.200	94.707	154,700
2023-09-25	98.950	100.81	98.950	100.15	96.588	124,300
2023-09-22	99.910	101.40	99.890	100.23	96.665	154,400
2023-09-21	101.92	102.30	99.670	99.910	96.356	159,500
2023-09-20	102.49	104.19	102.36	102.69	99.038	150,900
2023-09-19	102.85	104.12	102.01	102.04	98.411	137,600
2023-09-18	104.26	104.86	103.16	103.40	99.722	150,000
2023-09-15	102.26	104.69	102.26	104.65	100.93	343,200
2023-09-14	101.99	103.32	101.52	102.82	99.163	183,500
2023-09-13	101.84	102.55	99.820	101.21	97.610	233,300
2023-09-12	102.35	102.55	100.90	101.70	98.083	184,200

← NewerPage 13 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.