BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	106.36	107.00	104.97	105.51	104.64	207,300
2026-01-28	108.10	108.97	105.00	106.73	105.85	337,200
2026-01-27	110.61	110.97	106.35	108.16	107.26	217,000
2026-01-26	109.79	112.26	109.69	111.25	110.33	207,800
2026-01-23	110.40	111.66	109.97	110.51	109.60	155,100
2026-01-22	109.98	111.56	109.86	111.13	110.21	177,300
2026-01-21	104.98	110.43	104.98	109.88	108.97	327,200
2026-01-20	104.67	106.76	103.95	104.73	103.86	254,400
2026-01-19	108.34	108.50	105.81	106.00	105.12	108,300
2026-01-16	109.05	109.78	108.31	108.96	108.06	121,100
2026-01-15	107.06	110.87	107.06	109.30	108.40	209,200
2026-01-14	102.66	108.33	102.01	107.74	106.85	264,000
2026-01-13	101.07	103.33	100.41	102.24	101.39	361,100
2026-01-12	99.000	101.50	98.020	101.00	100.16	112,700
2026-01-09	101.66	102.42	98.240	99.050	98.230	263,400
2026-01-08	99.280	102.61	98.290	101.66	100.82	325,000
2026-01-07	100.60	101.43	99.040	99.280	98.458	170,600
2026-01-06	99.850	100.97	99.060	100.86	100.03	134,300
2026-01-05	98.510	100.90	98.510	99.580	98.756	171,500
2026-01-02	97.240	98.700	97.050	98.510	97.695	124,200
2025-12-31	97.990	98.160	96.840	97.050	96.247	109,000
2025-12-30	99.120	99.250	97.820	97.870	96.847	134,700
2025-12-29	99.120	99.580	98.520	98.920	97.886	170,500
2025-12-24	99.300	99.485	98.520	99.010	97.975	58,900
2025-12-23	100.04	100.33	98.995	99.320	98.282	111,200
2025-12-22	99.250	100.84	99.230	100.48	99.430	175,500
2025-12-19	98.450	99.840	97.890	99.180	98.143	346,700
2025-12-18	102.19	102.35	97.700	98.440	97.411	382,100
2025-12-17	104.77	105.54	103.57	104.00	102.91	246,400
2025-12-16	105.00	105.08	102.55	103.44	102.36	277,600
2025-12-15	107.24	107.24	105.02	105.96	104.85	85,100
2025-12-12	106.53	107.81	105.98	106.81	105.69	164,100
2025-12-11	104.07	106.54	103.89	106.54	105.43	130,900
2025-12-10	103.50	105.42	103.50	104.29	103.20	116,500
2025-12-09	103.39	104.96	102.87	103.73	102.65	71,000
2025-12-08	105.05	106.00	103.31	103.75	102.67	116,700
2025-12-05	105.96	107.30	103.09	106.12	105.01	309,900
2025-12-04	107.77	108.90	100.46	105.03	103.93	823,200
2025-12-03	97.000	98.860	97.000	98.650	97.619	131,500
2025-12-02	97.390	97.390	96.020	97.050	96.035	80,900
2025-12-01	97.030	98.140	96.350	97.170	96.154	83,800
2025-11-28	97.800	97.800	96.410	97.490	96.471	85,300
2025-11-27	96.990	97.490	96.460	97.360	96.342	57,900
2025-11-26	97.910	97.910	96.210	97.360	96.342	167,300
2025-11-25	92.770	98.850	92.400	98.230	97.203	383,900
2025-11-24	90.500	92.260	89.420	91.000	90.049	204,100
2025-11-21	87.860	91.250	87.860	90.430	89.485	165,000
2025-11-20	87.120	89.950	87.120	87.730	86.813	81,400
2025-11-19	87.860	89.820	86.820	86.910	86.001	60,200
2025-11-18	88.820	90.220	87.730	87.770	86.852	86,700
2025-11-17	89.790	90.410	88.570	89.830	88.891	107,300
2025-11-14	89.000	90.020	87.440	89.840	88.901	233,200
2025-11-13	90.230	91.290	89.330	89.930	88.990	63,200
2025-11-12	90.800	91.650	90.440	90.740	89.791	68,800
2025-11-11	89.280	90.700	88.950	90.170	89.227	38,000
2025-11-10	90.500	90.500	88.530	89.280	88.347	67,700
2025-11-07	88.010	90.490	87.660	89.690	88.752	141,800
2025-11-06	89.310	89.400	88.090	88.440	87.515	119,000
2025-11-05	87.460	90.050	87.460	89.280	88.347	160,800
2025-11-04	85.470	88.410	85.470	87.140	86.229	177,200

← NewerPage 4 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.