BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	102.26	103.09	100.75	102.04	97.922	155,700
2022-12-19	103.89	103.89	102.16	102.67	98.527	109,500
2022-12-16	104.40	105.79	103.34	103.93	99.736	205,600
2022-12-15	105.10	106.35	104.55	105.49	101.23	125,600
2022-12-14	106.65	108.63	106.02	106.54	102.24	198,400
2022-12-13	107.01	109.44	105.88	106.11	101.83	225,500
2022-12-12	104.12	105.82	104.12	105.44	101.19	248,700
2022-12-09	104.43	105.31	104.30	104.71	100.48	147,900
2022-12-08	106.00	106.02	103.78	104.78	100.55	192,400
2022-12-07	104.78	106.07	103.84	104.91	100.68	201,700
2022-12-06	103.23	104.90	102.87	104.33	100.12	252,500
2022-12-05	105.00	105.02	102.68	103.23	99.064	244,800
2022-12-02	104.01	106.33	101.54	105.18	100.94	373,200
2022-12-01	101.82	105.16	101.22	104.91	100.68	524,200
2022-11-30	102.91	102.91	95.340	100.66	96.598	769,500
2022-11-29	95.090	97.690	94.910	97.110	93.191	192,000
2022-11-28	94.910	95.760	93.760	94.600	90.783	146,200
2022-11-25	96.000	96.500	94.710	94.830	91.003	85,300
2022-11-24	96.160	96.700	95.900	96.270	92.385	25,000
2022-11-23	93.640	96.080	93.475	95.260	91.416	103,300
2022-11-22	93.120	93.860	90.540	93.590	89.813	109,700
2022-11-21	93.800	93.800	92.000	93.040	89.286	63,900
2022-11-18	92.370	93.480	91.360	93.310	89.545	109,800
2022-11-17	91.270	92.000	90.200	91.680	87.980	90,400
2022-11-16	91.100	93.310	90.500	93.000	89.247	100,500
2022-11-15	93.390	93.900	91.320	91.860	88.153	86,300
2022-11-14	93.090	94.030	91.210	91.260	87.577	102,400
2022-11-11	93.500	94.110	92.140	93.530	89.756	180,400
2022-11-10	90.260	93.930	90.040	93.360	89.593	164,600
2022-11-09	90.140	90.150	88.060	88.250	84.689	70,400
2022-11-08	90.720	91.690	88.900	90.840	87.174	68,600
2022-11-07	89.890	90.200	87.710	90.000	86.368	88,900
2022-11-04	88.830	90.560	87.720	89.370	85.764	72,200
2022-11-03	87.030	87.950	85.050	87.780	84.238	98,400
2022-11-02	91.040	92.380	87.220	87.420	83.892	178,800
2022-11-01	93.000	93.410	91.060	91.240	87.558	58,200
2022-10-31	93.620	93.620	90.900	91.090	87.414	90,200
2022-10-28	91.410	93.780	90.160	93.670	89.890	94,600
2022-10-27	91.410	92.250	90.400	91.340	87.654	82,900
2022-10-26	86.630	92.100	85.950	91.020	87.347	201,800
2022-10-25	84.550	86.980	84.470	86.530	83.038	132,300
2022-10-24	83.340	86.120	83.230	84.610	81.196	138,700
2022-10-21	81.660	83.150	80.870	82.900	79.555	162,100
2022-10-20	84.470	85.280	81.400	81.790	78.490	210,400
2022-10-19	86.840	86.860	82.870	83.840	80.457	204,700
2022-10-18	89.380	89.880	87.040	87.990	84.439	87,400
2022-10-17	86.140	88.410	85.440	88.010	84.459	188,500
2022-10-14	86.030	87.730	83.600	84.360	80.956	90,200
2022-10-13	83.030	86.480	81.690	85.190	81.752	127,600
2022-10-12	84.200	85.260	83.110	84.990	81.560	106,100
2022-10-11	84.500	85.660	83.420	84.200	80.802	148,800
2022-10-07	87.850	88.260	85.280	85.840	82.376	65,900
2022-10-06	89.710	90.620	87.550	89.280	85.677	116,000
2022-10-05	89.100	90.380	88.560	90.080	86.445	68,700
2022-10-04	88.770	91.300	88.770	90.240	86.599	105,300
2022-10-03	86.040	88.130	85.550	87.230	83.710	86,700
2022-09-30	86.990	86.990	83.900	85.090	81.656	118,800
2022-09-29	87.660	87.710	85.950	86.950	83.441	149,800
2022-09-28	85.570	88.990	85.300	88.600	84.910	203,500
2022-09-27	85.610	86.120	84.080	85.350	81.642	92,800

← NewerPage 17 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.