BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	103.56	104.36	101.28	104.36	99.633	331,600
2022-04-05	105.88	106.25	103.42	104.31	99.586	280,600
2022-04-04	104.21	107.14	103.01	105.59	100.81	264,200
2022-04-01	102.35	104.23	101.16	103.67	98.975	180,700
2022-03-31	103.81	103.85	102.19	102.36	97.571	288,300
2022-03-30	105.53	106.23	102.62	103.61	98.763	441,300
2022-03-29	98.710	103.65	98.380	102.50	97.705	344,800
2022-03-28	99.770	99.800	95.940	97.320	92.767	292,600
2022-03-25	95.550	100.00	91.940	96.840	92.309	692,300
2022-03-24	88.500	89.800	86.630	88.570	84.426	372,500
2022-03-23	92.790	92.880	88.790	89.120	84.951	258,400
2022-03-22	89.840	92.880	89.840	92.310	87.991	392,900
2022-03-21	91.210	92.070	89.500	89.830	85.627	204,800
2022-03-18	87.820	91.670	87.220	91.060	86.800	319,100
2022-03-17	86.660	89.230	85.010	88.700	84.550	206,100
2022-03-16	84.880	89.650	84.870	86.620	82.568	265,100
2022-03-15	81.010	84.000	80.980	83.730	79.813	223,900
2022-03-14	81.750	83.300	79.650	80.390	76.629	152,200
2022-03-11	83.010	83.010	80.500	81.660	77.840	276,200
2022-03-10	78.590	81.980	77.470	81.140	77.344	249,900
2022-03-09	77.220	79.070	77.120	78.750	75.066	415,100
2022-03-08	75.970	77.280	73.740	75.320	71.796	372,100
2022-03-07	83.180	83.280	75.600	75.970	72.416	459,500
2022-03-04	87.620	87.630	82.470	83.070	79.184	359,700
2022-03-03	92.620	92.620	87.420	87.660	83.559	310,700
2022-03-02	89.010	92.910	89.010	92.480	88.153	131,900
2022-03-01	90.840	91.120	88.620	89.320	85.141	125,500
2022-02-28	90.000	90.880	89.300	90.840	86.590	139,700
2022-02-25	90.190	91.550	89.520	90.980	86.724	140,200
2022-02-24	87.380	90.170	85.310	89.670	85.475	262,400
2022-02-23	94.120	94.680	90.090	90.350	86.123	177,400
2022-02-22	94.040	94.520	92.220	93.290	88.925	111,500
2022-02-18	95.990	95.990	93.730	94.070	89.669	179,400
2022-02-17	100.17	100.43	95.070	95.610	91.137	234,900
2022-02-16	100.16	100.89	98.930	100.38	95.684	129,400
2022-02-15	101.20	102.10	99.400	100.14	95.455	131,000
2022-02-14	100.20	101.34	99.370	99.920	95.245	182,400
2022-02-11	102.60	102.60	99.100	100.53	95.827	347,600
2022-02-10	101.22	105.09	101.22	102.58	97.781	139,400
2022-02-09	102.50	103.80	101.10	102.60	97.800	161,900
2022-02-08	99.980	101.98	99.900	101.51	96.761	321,100
2022-02-07	100.31	101.37	99.450	100.48	95.779	231,200
2022-02-04	101.83	102.85	100.16	100.29	95.598	238,000
2022-02-03	103.14	103.86	101.36	101.73	96.971	230,300
2022-02-02	106.59	106.75	103.59	104.20	99.325	255,000
2022-02-01	106.00	106.38	103.63	105.60	100.66	154,300
2022-01-31	103.75	106.40	103.15	105.65	100.71	170,000
2022-01-28	101.05	103.50	99.950	103.50	98.658	217,700
2022-01-27	102.44	103.00	99.810	101.10	96.370	253,000
2022-01-26	102.46	102.89	100.68	101.66	96.904	206,500
2022-01-25	98.120	101.34	98.120	100.44	95.741	285,200
2022-01-24	93.310	100.33	93.000	100.33	95.636	305,800
2022-01-21	98.550	99.020	95.150	95.700	91.223	275,700
2022-01-20	100.95	102.23	99.370	99.370	94.721	187,200
2022-01-19	101.54	103.61	99.890	100.91	96.189	256,500
2022-01-18	101.46	101.88	99.860	101.00	96.275	226,300
2022-01-17	101.84	102.99	101.80	102.99	98.172	39,000
2022-01-14	101.46	102.75	101.13	102.02	97.247	168,000
2022-01-13	103.99	104.62	102.46	103.10	98.277	163,100
2022-01-12	104.15	104.83	102.83	103.04	98.219	153,900

← NewerPage 20 of 22 · 1,261 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.