BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	83.830	86.080	83.460	84.970	84.706	374,700
2026-07-21	84.000	84.740	83.070	84.130	83.869	298,300
2026-07-20	85.950	86.520	84.000	84.460	84.198	156,500
2026-07-17	85.060	86.200	84.740	85.960	85.693	165,600
2026-07-16	84.010	86.350	83.980	85.400	85.135	511,200
2026-07-15	82.670	85.340	82.630	84.440	84.178	294,000
2026-07-14	83.460	83.620	81.260	82.620	82.363	256,000
2026-07-13	83.610	84.710	83.410	83.460	83.201	145,600
2026-07-10	83.980	85.000	83.490	83.620	83.360	448,400
2026-07-09	82.540	83.830	81.945	83.180	82.922	286,900
2026-07-08	83.290	83.505	81.020	81.950	81.695	161,700
2026-07-07	84.430	85.300	83.130	84.240	83.978	87,700
2026-07-06	82.450	84.680	82.000	84.570	84.307	275,400
2026-07-03	82.220	83.940	82.220	82.820	82.563	66,600
2026-07-02	84.460	86.110	80.520	81.980	81.725	266,900
2026-06-30	87.490	88.210	86.230	86.630	86.361	165,200
2026-06-29	88.670	89.350	86.615	88.460	87.936	319,100
2026-06-26	88.070	89.310	87.770	88.530	88.006	315,000
2026-06-25	88.190	90.310	87.770	88.390	87.866	357,600
2026-06-24	84.560	88.520	84.560	88.250	87.727	202,100
2026-06-23	83.230	85.410	83.230	85.050	84.546	95,200
2026-06-22	84.670	86.360	84.010	84.630	84.129	183,700
2026-06-19	84.000	86.650	84.000	84.640	84.139	786,100
2026-06-18	84.700	85.780	82.570	84.240	83.741	239,500
2026-06-17	83.480	85.630	81.930	84.830	84.328	205,000
2026-06-16	84.500	85.960	83.510	83.960	83.463	288,600
2026-06-15	85.500	85.820	83.700	84.560	84.059	114,100
2026-06-12	83.250	85.140	82.780	84.290	83.791	175,000
2026-06-11	81.030	82.690	80.710	82.520	82.031	259,800
2026-06-10	84.470	84.470	80.400	81.020	80.540	345,200
2026-06-09	84.660	86.500	82.900	84.480	83.980	276,500
2026-06-08	85.640	87.265	84.440	84.490	83.990	532,100
2026-06-05	86.270	86.750	84.170	84.630	84.129	221,800
2026-06-04	85.670	87.900	85.670	87.540	87.021	277,700
2026-06-03	84.120	86.430	83.750	85.680	85.173	291,700
2026-06-02	80.900	87.640	80.880	84.730	84.228	468,100
2026-06-01	78.820	81.080	78.150	80.910	80.431	280,100
2026-05-29	79.740	80.230	75.470	79.700	79.228	515,900
2026-05-28	84.010	84.010	76.900	80.930	80.451	640,700
2026-05-27	78.750	81.380	78.750	80.290	79.814	376,800
2026-05-26	78.050	79.070	77.860	78.660	78.194	140,400
2026-05-25	77.150	78.230	77.150	78.070	77.608	41,700
2026-05-22	75.380	76.660	75.380	76.580	76.126	115,900
2026-05-21	74.390	76.160	72.300	75.380	74.934	217,100
2026-05-20	75.500	76.700	74.150	75.400	74.953	169,600
2026-05-19	76.020	76.020	74.140	74.440	73.999	189,900
2026-05-15	76.440	77.500	75.950	76.390	75.938	185,000
2026-05-14	75.810	78.400	75.810	77.110	76.653	207,400
2026-05-13	76.410	77.240	74.500	75.170	74.725	211,300
2026-05-12	77.910	77.910	76.300	76.620	76.166	228,900
2026-05-11	78.460	78.850	76.410	77.970	77.508	245,700
2026-05-08	76.080	78.080	75.870	78.080	77.618	548,100
2026-05-07	76.760	78.550	75.530	76.110	75.659	353,000
2026-05-06	74.450	76.990	74.450	76.510	76.057	576,800
2026-05-05	73.200	74.080	72.200	73.440	73.005	364,300
2026-05-04	75.660	75.875	72.590	72.970	72.538	549,100
2026-05-01	76.070	76.840	75.010	75.640	75.192	172,200
2026-04-30	73.600	76.200	72.810	76.010	75.560	472,700
2026-04-29	73.230	73.650	72.150	73.420	72.985	341,300
2026-04-28	75.280	75.420	72.900	73.010	72.578	505,200

← NewerPage 2 of 5 · 251 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.