BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	102.34	102.52	99.520	100.01	96.453	176,600
2023-09-08	100.48	102.10	98.510	101.47	97.861	269,800
2023-09-07	105.78	109.00	99.990	100.48	96.906	377,000
2023-09-06	104.00	105.24	101.38	102.00	98.372	400,200
2023-09-05	106.18	106.18	103.07	104.56	100.84	355,300
2023-09-01	104.32	107.52	104.28	106.18	102.40	175,000
2023-08-31	106.94	107.15	103.22	103.33	99.655	270,300
2023-08-30	109.00	109.96	107.10	107.21	103.40	138,200
2023-08-29	106.43	108.91	105.63	108.87	105.00	121,900
2023-08-28	105.00	106.06	104.54	105.11	101.37	166,000
2023-08-25	103.99	104.99	103.10	104.43	100.72	133,300
2023-08-24	105.67	105.67	103.90	104.35	100.64	133,500
2023-08-23	104.89	105.91	104.38	105.67	101.91	177,900
2023-08-22	107.09	107.09	105.00	105.41	101.66	121,700
2023-08-21	106.51	108.13	105.47	106.04	102.27	174,600
2023-08-18	105.20	107.27	104.34	106.25	102.47	263,100
2023-08-17	108.07	108.24	104.78	105.70	101.94	142,100
2023-08-16	106.20	108.83	105.25	107.40	103.58	214,900
2023-08-15	110.33	110.33	107.47	108.00	104.16	154,700
2023-08-14	112.07	112.68	109.72	110.80	106.86	145,000
2023-08-11	113.00	113.57	112.42	112.82	108.81	156,400
2023-08-10	116.04	117.06	111.77	113.81	109.76	146,000
2023-08-09	117.36	117.76	113.56	116.02	111.89	175,500
2023-08-08	118.09	118.12	115.73	117.48	113.30	237,000
2023-08-04	119.95	119.95	117.60	118.09	113.89	113,600
2023-08-03	120.01	120.50	118.70	119.72	115.46	86,100
2023-08-02	120.66	121.50	120.36	120.87	116.57	134,100
2023-08-01	120.85	122.08	120.44	121.91	117.57	222,900
2023-07-31	120.27	122.20	120.27	121.31	117.00	156,300
2023-07-28	119.85	120.93	118.70	120.83	116.53	86,900
2023-07-27	120.76	122.41	119.00	119.31	115.07	248,800
2023-07-26	117.95	120.85	117.64	120.00	115.73	338,700
2023-07-25	113.85	118.72	113.85	118.19	113.99	319,600
2023-07-24	111.72	114.04	110.85	113.70	109.66	205,300
2023-07-21	111.00	112.96	110.98	111.31	107.35	146,200
2023-07-20	111.99	112.50	109.46	110.16	106.24	161,200
2023-07-19	109.28	111.96	109.28	111.84	107.86	183,300
2023-07-18	107.41	109.28	107.25	109.25	105.36	170,100
2023-07-17	107.44	108.37	107.20	107.61	103.78	90,000
2023-07-14	109.46	109.46	107.00	108.00	104.16	203,700
2023-07-13	111.00	111.36	109.11	109.44	105.55	187,900
2023-07-12	110.00	111.24	109.75	110.74	106.80	144,100
2023-07-11	108.66	109.90	107.78	109.90	105.99	166,700
2023-07-10	108.08	109.13	107.59	108.11	104.26	112,400
2023-07-07	107.99	109.68	107.99	108.08	104.24	165,300
2023-07-06	107.92	108.66	107.25	108.01	104.17	212,900
2023-07-05	110.33	110.65	108.25	108.55	104.69	311,300
2023-07-04	112.00	112.79	110.03	110.75	106.81	150,500
2023-06-30	109.04	112.46	108.88	111.99	108.01	183,800
2023-06-29	106.65	108.92	106.65	108.92	105.05	147,800
2023-06-28	107.99	108.21	106.43	106.78	102.81	136,100
2023-06-27	104.97	107.67	104.97	107.37	103.38	122,200
2023-06-26	103.52	105.83	103.52	104.69	100.80	125,400
2023-06-23	101.30	103.67	101.30	103.52	99.670	160,400
2023-06-22	104.21	104.33	101.63	102.59	98.774	150,100
2023-06-21	106.41	106.50	103.73	104.34	100.46	178,800
2023-06-20	108.42	109.41	106.67	106.97	102.99	212,400
2023-06-19	108.37	109.41	108.00	109.41	105.34	43,800
2023-06-16	109.42	109.74	108.22	109.45	105.38	240,000
2023-06-15	107.39	109.56	106.96	108.57	104.53	176,300

← NewerPage 14 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.