BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	104.50	104.50	99.420	102.03	97.257	190,200
2022-01-07	108.00	108.29	104.45	104.62	99.725	164,700
2022-01-06	104.75	109.22	104.24	107.78	102.74	275,500
2022-01-05	108.99	109.94	105.71	105.77	100.82	264,300
2022-01-04	113.84	113.84	109.28	109.36	104.24	144,900
2021-12-31	109.61	111.03	108.81	110.80	105.62	110,600
2021-12-30	111.95	111.95	110.22	110.22	105.06	104,600
2021-12-29	109.05	111.44	108.02	111.03	105.71	223,100
2021-12-24	109.20	109.47	108.26	108.92	103.70	18,600
2021-12-23	106.90	109.42	105.74	108.75	103.54	170,800
2021-12-22	104.95	106.72	104.46	105.99	100.91	106,000
2021-12-21	103.64	105.33	103.25	104.93	99.904	101,800
2021-12-20	101.99	102.65	100.82	102.17	97.276	166,000
2021-12-17	104.87	106.12	101.44	103.63	98.666	326,800
2021-12-16	104.99	105.00	102.64	102.81	97.885	210,500
2021-12-15	100.80	104.33	100.00	104.09	99.104	181,700
2021-12-14	99.360	103.28	99.000	101.00	96.162	235,400
2021-12-13	99.980	100.59	98.810	99.880	95.096	217,100
2021-12-10	100.96	101.72	98.600	99.410	94.648	139,300
2021-12-09	102.68	103.46	99.980	100.32	95.515	196,300
2021-12-08	107.00	107.00	102.50	103.16	98.219	341,800
2021-12-07	102.18	107.62	101.56	106.94	101.82	386,100
2021-12-06	98.450	101.55	96.640	100.72	95.895	209,300
2021-12-03	100.27	100.37	94.110	97.330	92.668	365,300
2021-12-02	99.250	101.20	96.610	99.850	95.067	376,500
2021-12-01	104.42	108.67	97.590	98.720	93.991	595,800
2021-11-30	101.79	103.06	99.560	100.96	96.124	361,500
2021-11-29	102.69	103.31	101.14	102.40	97.495	165,900
2021-11-26	103.37	103.38	100.51	101.77	96.895	157,500
2021-11-25	103.82	105.20	103.10	103.79	98.818	64,400
2021-11-24	101.99	105.06	101.07	104.46	99.456	263,700
2021-11-23	108.58	108.74	102.30	102.88	97.952	351,800
2021-11-22	110.76	110.80	108.86	109.60	104.35	122,900
2021-11-19	111.49	112.14	110.47	110.76	105.45	96,500
2021-11-18	110.21	111.82	110.08	111.39	106.05	86,500
2021-11-17	112.74	112.74	108.51	109.55	104.30	115,100
2021-11-16	114.01	114.07	111.84	112.72	107.32	104,000
2021-11-15	113.00	114.53	112.93	113.60	108.16	68,800
2021-11-12	113.80	115.18	112.86	113.09	107.67	116,300
2021-11-11	113.03	115.29	113.03	114.16	108.69	90,300
2021-11-10	113.00	114.64	112.06	113.03	107.62	92,000
2021-11-09	114.59	115.35	113.07	113.52	108.08	134,900
2021-11-08	114.86	115.14	112.44	114.63	109.14	211,900
2021-11-05	116.16	117.00	114.71	114.92	109.42	137,600
2021-11-04	114.75	117.87	114.26	116.16	110.60	151,700
2021-11-03	112.94	114.75	112.82	114.24	108.77	116,200
2021-11-02	112.41	114.13	110.97	112.58	107.19	128,100
2021-11-01	110.09	113.05	109.76	112.27	106.89	173,500
2021-10-29	110.51	110.62	108.82	108.82	103.61	147,900
2021-10-28	108.81	111.46	107.30	110.63	105.33	208,300
2021-10-27	107.25	107.68	105.00	107.42	102.27	257,800
2021-10-26	116.03	116.03	106.79	107.29	102.15	466,600
2021-10-25	114.48	118.66	114.04	116.62	111.03	299,500
2021-10-22	115.47	115.50	113.29	113.80	108.35	195,700
2021-10-21	114.98	115.31	113.23	115.22	109.70	124,900

← NewerPage 21 of 21 · 1,255 trading days

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.