BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	77.630	78.500	74.860	74.890	74.446	311,800
2026-04-24	75.740	78.860	74.190	77.700	77.240	378,700
2026-04-23	77.300	77.780	75.730	76.600	76.146	320,400
2026-04-22	82.340	82.500	77.100	77.310	76.852	369,000
2026-04-21	81.390	82.350	80.500	81.400	80.918	327,000
2026-04-20	79.750	83.030	79.390	81.330	80.848	669,500
2026-04-17	76.510	81.660	76.300	79.170	78.701	770,200
2026-04-16	71.000	75.700	70.050	75.240	74.794	1,469,500
2026-04-15	75.000	75.000	67.110	69.830	69.416	1,941,200
2026-04-14	106.00	109.44	105.99	108.04	107.40	231,700
2026-04-13	103.98	106.26	103.98	106.04	105.41	253,000
2026-04-10	105.75	107.01	104.74	105.45	104.83	221,100
2026-04-09	103.45	106.42	102.33	105.67	104.80	539,600
2026-04-08	104.58	106.50	102.61	103.25	102.40	437,800
2026-04-07	101.51	103.00	99.700	100.77	99.936	407,400
2026-04-06	100.55	101.93	99.270	101.87	101.03	476,600
2026-04-02	99.330	101.51	98.230	101.35	100.51	269,200
2026-04-01	100.59	102.35	100.00	101.14	100.30	217,600
2026-03-31	96.380	100.03	95.220	100.00	99.172	424,500
2026-03-30	93.670	96.710	92.850	95.550	94.759	368,600
2026-03-27	92.270	95.340	91.370	91.830	91.070	401,000
2026-03-26	91.000	95.990	88.000	93.080	92.310	503,200
2026-03-25	89.940	91.670	89.330	89.530	88.789	254,300
2026-03-24	87.830	91.870	87.830	89.230	88.492	263,400
2026-03-23	86.350	89.960	86.270	89.180	88.442	317,000
2026-03-20	84.790	85.070	82.270	84.620	83.920	777,100
2026-03-19	83.740	85.570	83.150	85.140	84.435	206,800
2026-03-18	86.160	87.190	84.740	85.150	84.445	194,300
2026-03-17	88.620	88.930	86.330	86.970	86.250	146,600
2026-03-16	88.340	88.930	87.220	87.800	87.073	170,000
2026-03-13	87.350	88.920	87.350	87.510	86.786	107,200
2026-03-12	89.260	91.570	86.820	87.260	86.538	177,900
2026-03-11	89.370	89.940	88.830	89.670	88.928	109,300
2026-03-10	88.840	91.090	87.750	89.500	88.759	173,500
2026-03-09	87.360	89.310	84.280	89.080	88.343	272,000
2026-03-06	93.130	94.000	87.870	89.200	88.462	303,800
2026-03-05	97.260	98.010	94.400	94.700	93.916	157,000
2026-03-04	96.560	98.300	95.520	97.950	97.139	159,600
2026-03-03	96.330	97.750	93.365	96.030	95.235	456,900
2026-03-02	99.570	99.570	95.660	98.370	97.556	294,000
2026-02-27	105.26	106.25	99.620	100.01	99.182	364,700
2026-02-26	106.05	106.98	104.22	106.18	105.30	107,700
2026-02-25	108.95	108.95	106.15	106.62	105.74	131,400
2026-02-24	107.40	109.12	106.26	107.62	106.73	135,800
2026-02-23	111.11	111.11	104.94	106.53	105.65	221,200
2026-02-20	110.09	111.81	109.59	111.77	110.85	179,800
2026-02-19	109.15	110.18	107.27	109.92	109.01	151,100
2026-02-18	109.51	111.21	109.06	109.49	108.58	153,500
2026-02-17	105.70	109.87	105.52	108.85	107.95	300,700
2026-02-13	104.42	107.44	104.26	107.05	106.16	149,500
2026-02-12	107.54	108.38	103.35	104.00	103.14	119,600
2026-02-11	107.21	108.15	106.70	107.56	106.67	66,300
2026-02-10	107.37	109.17	106.79	106.86	105.98	177,400
2026-02-09	106.78	108.31	105.82	107.64	106.75	81,200
2026-02-06	105.12	107.72	104.83	106.44	105.56	117,900
2026-02-05	108.23	108.23	104.17	104.73	103.86	181,600
2026-02-04	107.25	110.63	107.25	109.33	108.43	289,900
2026-02-03	106.29	107.83	105.67	106.92	106.04	107,000
2026-02-02	102.48	106.34	102.43	106.28	105.40	203,100
2026-01-30	104.80	105.72	101.31	102.77	101.92	196,400

← NewerPage 3 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.