BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	85.610	86.120	84.080	85.350	81.642	92,800
2022-09-26	85.280	86.520	84.080	84.500	80.829	90,900
2022-09-23	87.330	87.860	85.200	85.700	81.976	121,800
2022-09-22	92.170	92.480	88.460	88.920	85.057	94,300
2022-09-21	93.010	94.180	92.000	92.260	88.251	133,100
2022-09-20	91.870	92.940	90.540	92.920	88.883	112,300
2022-09-19	90.060	93.270	89.780	92.820	88.787	63,600
2022-09-16	93.240	93.240	90.200	90.780	86.836	265,100
2022-09-15	98.990	99.650	93.570	93.840	89.763	200,900
2022-09-14	95.090	100.79	95.000	97.600	93.359	303,600
2022-09-13	91.980	93.250	89.140	89.490	85.602	137,900
2022-09-12	93.170	94.980	92.940	94.630	90.518	117,900
2022-09-09	90.980	93.060	90.660	92.500	88.481	97,300
2022-09-08	87.660	90.290	85.770	90.290	86.367	119,600
2022-09-07	85.190	88.970	84.740	88.380	84.540	160,800
2022-09-06	89.880	90.240	85.340	85.590	81.871	100,300
2022-09-02	89.520	90.810	88.580	89.490	85.602	96,900
2022-09-01	90.210	90.210	87.780	88.200	84.368	130,200
2022-08-31	92.800	92.800	89.610	91.090	87.132	266,300
2022-08-30	93.890	94.670	91.480	92.310	88.299	169,300
2022-08-29	93.980	95.040	92.100	93.650	89.581	146,200
2022-08-26	100.85	100.85	94.710	94.940	90.815	123,200
2022-08-25	101.18	102.13	100.06	100.85	96.468	86,100
2022-08-24	100.44	102.00	100.37	100.37	96.009	81,500
2022-08-23	100.22	101.98	99.820	100.49	96.124	62,300
2022-08-22	99.910	101.71	99.550	100.22	95.866	91,000
2022-08-19	102.01	102.86	101.18	102.09	97.654	81,100
2022-08-18	103.71	103.87	102.95	103.04	98.563	76,100
2022-08-17	103.41	103.92	101.82	103.41	98.917	84,400
2022-08-16	103.62	104.95	103.61	104.12	99.596	84,000
2022-08-15	100.69	104.18	100.60	103.83	99.319	123,500
2022-08-12	100.43	101.00	99.520	100.57	96.200	101,200
2022-08-11	101.47	101.69	98.450	99.910	95.569	137,800
2022-08-10	96.690	100.86	96.680	100.62	96.248	158,700
2022-08-09	95.050	95.410	93.060	95.110	90.978	171,800
2022-08-08	95.910	96.120	94.320	95.470	91.322	225,000
2022-08-05	94.410	95.840	93.750	95.490	91.341	80,900
2022-08-04	95.400	96.145	94.260	94.620	90.509	87,100
2022-08-03	95.560	96.470	94.710	94.850	90.729	250,300
2022-08-02	96.790	96.790	94.750	94.800	90.681	103,400
2022-07-29	95.000	97.930	94.990	97.400	93.168	127,800
2022-07-28	91.510	95.030	91.090	94.900	90.777	132,000
2022-07-27	91.560	92.140	90.610	91.360	87.391	107,600
2022-07-26	91.700	92.200	90.510	90.890	86.941	122,300
2022-07-25	91.320	92.510	90.520	92.320	88.309	91,400
2022-07-22	91.510	92.730	90.500	90.930	86.979	122,500
2022-07-21	90.010	91.730	89.880	91.590	87.611	89,700
2022-07-20	89.400	90.820	88.320	90.440	86.510	228,700
2022-07-19	87.680	89.760	87.650	89.600	85.707	169,500
2022-07-18	86.270	88.390	86.260	87.050	83.268	118,300
2022-07-15	84.370	85.840	83.360	85.350	81.642	114,900
2022-07-14	84.010	84.910	82.320	83.900	80.255	154,700
2022-07-13	82.610	85.580	82.400	85.170	81.469	121,400
2022-07-12	83.980	85.770	83.930	84.320	80.656	150,400
2022-07-11	85.550	85.650	83.540	84.020	80.369	119,400
2022-07-08	85.400	86.380	84.730	86.150	82.407	92,600
2022-07-07	81.570	86.210	81.560	86.010	82.273	211,400
2022-07-06	82.770	83.500	78.870	81.050	77.528	181,600
2022-07-05	81.190	83.150	80.140	82.960	79.355	163,200
2022-07-04	80.010	82.350	79.310	82.000	78.437	106,600

← NewerPage 18 of 21 · 1,256 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.