BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	78.590	79.590	76.720	79.220	75.778	181,200
2022-06-29	82.460	82.460	78.910	79.270	75.826	207,200
2022-06-28	85.000	86.790	82.990	83.030	79.269	166,800
2022-06-27	84.100	85.250	83.450	84.730	80.892	175,700
2022-06-24	81.710	84.460	81.020	83.980	80.176	136,200
2022-06-23	81.040	82.010	80.230	80.900	77.236	124,200
2022-06-22	80.010	82.770	80.000	80.820	77.159	138,100
2022-06-21	85.270	85.270	81.000	81.440	77.751	136,400
2022-06-20	81.220	83.480	81.220	83.280	79.508	45,600
2022-06-17	80.020	81.790	79.830	81.150	77.475	173,000
2022-06-16	81.430	81.760	79.070	80.140	76.510	200,000
2022-06-15	83.160	84.260	82.040	82.930	79.174	204,700
2022-06-14	81.490	82.580	80.470	81.190	77.513	191,200
2022-06-13	78.510	81.880	78.510	81.300	77.618	320,100
2022-06-10	84.280	85.550	81.060	81.280	77.599	175,600
2022-06-09	85.820	86.870	85.390	85.500	81.628	118,700
2022-06-08	87.610	88.670	85.400	86.320	82.410	251,100
2022-06-07	84.980	88.950	83.220	88.900	84.874	415,300
2022-06-06	91.380	91.380	84.220	84.900	81.055	648,100
2022-06-03	98.500	98.500	88.460	90.150	86.067	1,014,800
2022-06-02	98.410	101.16	98.100	100.58	96.025	300,100
2022-06-01	98.360	99.800	95.370	98.610	94.144	307,600
2022-05-31	103.99	103.99	96.990	98.320	93.867	2,677,200
2022-05-30	100.51	103.59	100.51	103.01	98.344	168,800
2022-05-27	96.950	101.76	96.950	99.900	95.375	330,800
2022-05-26	92.920	97.200	92.920	96.000	91.652	320,700
2022-05-25	89.670	93.860	89.060	92.130	87.957	555,500
2022-05-24	88.810	90.780	83.960	89.730	85.666	852,900
2022-05-20	88.760	89.860	86.710	88.440	84.434	243,300
2022-05-19	91.750	92.900	87.870	88.210	84.215	378,600
2022-05-18	101.12	101.12	92.290	93.360	89.132	338,100
2022-05-17	102.42	103.99	100.30	101.48	96.884	273,500
2022-05-16	102.67	102.76	100.95	101.28	96.693	227,800
2022-05-13	99.360	105.89	99.360	102.96	98.297	364,500
2022-05-12	94.830	99.250	93.880	99.210	94.717	293,800
2022-05-11	97.960	98.240	94.860	95.050	90.745	183,500
2022-05-10	98.390	99.390	95.000	97.960	93.523	253,900
2022-05-09	101.25	101.55	96.230	96.870	92.483	502,900
2022-05-06	104.00	105.59	100.69	103.09	98.421	296,700
2022-05-05	107.73	107.73	102.19	103.47	98.784	375,400
2022-05-04	106.47	108.54	106.33	107.50	102.63	347,200
2022-05-03	106.23	106.90	104.24	106.46	101.64	206,300
2022-05-02	104.25	106.19	103.75	106.00	101.20	158,100
2022-04-29	103.11	106.35	103.11	104.07	99.356	288,100
2022-04-28	104.47	105.15	103.00	104.01	99.299	363,500
2022-04-27	103.01	105.12	102.81	103.99	99.280	311,800
2022-04-26	104.15	104.24	102.12	103.22	98.545	377,200
2022-04-25	101.20	105.41	101.20	104.80	100.05	356,200
2022-04-22	102.61	103.42	101.84	101.88	97.266	342,800
2022-04-21	105.63	106.30	102.70	103.30	98.621	272,100
2022-04-20	106.53	107.20	104.57	104.57	99.834	184,000
2022-04-19	102.37	107.00	102.26	106.30	101.49	380,300
2022-04-18	102.00	104.62	101.97	103.34	98.659	164,700
2022-04-14	102.06	103.74	101.06	102.19	97.562	152,300
2022-04-13	101.00	103.29	100.53	102.98	98.316	195,100
2022-04-12	102.37	103.55	99.820	100.40	95.853	362,600
2022-04-11	102.43	103.86	101.41	102.17	97.542	252,900
2022-04-08	104.84	104.84	102.42	102.44	97.800	245,200
2022-04-07	103.31	105.52	103.23	104.84	100.09	166,100
2022-04-06	103.56	104.36	101.28	104.36	99.633	331,600

← NewerPage 19 of 21 · 1,260 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.