BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	105.79	109.15	105.41	106.60	102.46	110,800
2023-03-17	108.75	109.35	104.77	104.97	100.89	291,000
2023-03-16	106.77	111.73	105.93	110.35	106.06	99,500
2023-03-15	108.09	108.09	106.52	107.39	103.22	141,800
2023-03-14	108.57	110.24	107.60	109.65	105.39	107,900
2023-03-13	108.02	109.23	103.55	108.04	103.84	215,000
2023-03-10	112.74	112.74	108.71	109.28	105.03	257,300
2023-03-09	116.80	116.95	112.57	112.75	108.37	198,600
2023-03-08	118.23	118.44	115.94	116.94	112.40	183,500
2023-03-07	117.36	118.56	117.36	118.34	113.74	141,500
2023-03-06	116.93	118.05	116.33	117.36	112.80	76,400
2023-03-03	117.55	117.92	115.35	116.50	111.97	163,100
2023-03-02	116.40	117.42	116.15	117.07	112.52	85,800
2023-03-01	117.70	118.88	117.31	117.91	113.33	91,600
2023-02-28	118.13	118.27	116.89	118.23	113.64	172,300
2023-02-27	118.10	119.40	117.99	118.02	113.43	71,600
2023-02-24	117.64	118.15	116.51	117.94	113.36	100,100
2023-02-23	119.04	120.51	117.02	119.14	114.51	120,800
2023-02-22	118.73	119.99	118.14	119.93	115.27	169,800
2023-02-21	118.67	119.38	117.62	118.46	113.86	83,100
2023-02-17	119.62	120.27	119.14	120.00	115.34	69,400
2023-02-16	119.44	120.27	118.51	119.94	115.28	131,300
2023-02-15	119.10	120.23	118.95	119.86	115.20	140,600
2023-02-14	117.94	119.72	117.14	119.60	114.95	80,400
2023-02-13	116.80	118.74	116.31	118.74	114.13	88,600
2023-02-10	117.41	118.03	115.75	116.55	112.02	110,400
2023-02-09	120.38	120.50	118.36	118.79	114.17	109,300
2023-02-08	118.76	120.20	118.76	120.00	115.34	129,900
2023-02-07	119.88	119.95	118.47	119.14	114.51	78,000
2023-02-06	119.06	120.10	118.82	120.00	115.34	137,300
2023-02-03	117.08	120.06	115.51	119.95	115.29	240,100
2023-02-02	117.27	120.38	114.76	118.16	113.57	308,800
2023-02-01	111.41	116.20	111.38	115.74	111.24	294,200
2023-01-31	108.65	111.26	107.89	111.03	106.72	217,500
2023-01-30	106.50	109.20	106.50	108.65	104.43	143,700
2023-01-27	108.18	108.83	107.66	108.48	104.27	77,600
2023-01-26	107.69	108.70	107.47	108.60	104.38	170,200
2023-01-25	106.34	107.73	106.21	107.04	102.88	95,800
2023-01-24	106.00	108.40	106.00	107.96	103.77	162,700
2023-01-23	106.00	107.10	105.43	106.84	102.69	95,900
2023-01-20	105.12	106.31	105.12	106.05	101.93	74,500
2023-01-19	105.43	105.91	104.77	105.22	101.13	96,400
2023-01-18	106.81	108.24	105.52	106.53	102.39	112,100
2023-01-17	106.75	107.77	106.58	107.24	103.07	97,000
2023-01-16	106.50	107.22	105.18	107.21	103.04	55,100
2023-01-13	106.93	108.00	105.87	106.50	102.36	132,200
2023-01-12	105.60	107.60	105.41	107.60	103.42	80,500
2023-01-11	105.92	106.62	105.31	106.28	102.15	119,600
2023-01-10	106.09	106.52	103.79	105.91	101.80	93,700
2023-01-09	105.57	106.56	105.00	105.92	101.80	92,200
2023-01-06	105.01	106.35	104.70	104.90	100.82	129,200
2023-01-05	102.63	104.89	102.18	104.89	100.81	70,500
2023-01-04	101.90	103.48	100.92	103.39	99.373	112,200
2023-01-03	104.74	105.04	101.19	101.93	97.970	132,400
2022-12-30	102.66	103.57	101.95	103.23	99.219	63,600
2022-12-29	103.25	104.58	102.88	103.37	99.354	80,300
2022-12-28	100.00	103.10	99.960	102.38	98.249	122,000
2022-12-23	102.64	102.78	100.90	102.50	98.364	110,900
2022-12-22	103.81	104.30	102.32	103.05	98.892	111,000
2022-12-21	102.01	105.20	102.01	105.00	100.76	144,200

← NewerPage 16 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.