BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	87.990	87.990	86.300	87.620	86.704	102,800
2025-10-31	89.540	89.540	87.680	87.980	87.060	133,400
2025-10-30	89.850	90.690	89.220	89.500	88.564	107,700
2025-10-29	91.380	92.280	89.580	89.900	88.960	78,400
2025-10-28	93.560	93.900	91.540	91.730	90.771	113,200
2025-10-27	94.400	95.460	93.130	93.540	92.562	77,500
2025-10-24	93.550	94.480	93.400	94.080	93.097	51,300
2025-10-23	91.090	93.320	90.780	92.950	91.978	153,900
2025-10-22	92.500	92.950	90.520	91.080	90.128	113,000
2025-10-21	92.710	94.100	92.180	92.570	91.602	125,900
2025-10-20	94.800	95.400	92.770	93.000	92.028	155,000
2025-10-17	93.620	94.730	92.790	94.500	93.512	173,100
2025-10-16	94.510	94.840	93.060	93.720	92.740	217,600
2025-10-15	96.000	96.100	92.780	94.450	93.463	374,800
2025-10-14	89.760	95.410	89.720	95.110	94.116	358,900
2025-10-10	92.950	93.830	89.250	89.390	88.456	243,200
2025-10-09	93.430	95.150	92.180	92.370	91.404	195,600
2025-10-08	92.630	94.120	92.510	93.430	92.453	90,700
2025-10-07	93.750	94.380	91.680	92.780	91.810	206,100
2025-10-06	92.910	94.500	92.780	93.210	92.236	230,500
2025-10-03	93.270	94.960	92.920	94.930	93.938	220,600
2025-10-02	90.000	93.650	89.450	93.270	92.295	515,700
2025-10-01	87.320	89.830	87.010	89.430	88.495	396,200
2025-09-30	84.010	84.840	83.330	84.620	83.735	167,700
2025-09-29	84.540	85.060	83.190	84.060	83.033	94,100
2025-09-26	83.640	84.890	83.640	84.500	83.255	166,200
2025-09-25	83.520	84.410	82.910	84.250	83.009	147,400
2025-09-24	83.040	84.790	83.040	84.490	83.245	147,300
2025-09-23	84.950	86.000	83.250	83.480	82.250	117,900
2025-09-22	84.020	85.680	83.520	85.190	83.935	161,600
2025-09-19	87.390	88.000	83.970	84.060	82.822	803,400
2025-09-18	88.150	89.000	87.210	87.450	86.162	172,900
2025-09-17	89.520	90.200	87.410	88.100	86.802	224,500
2025-09-16	88.970	89.760	88.380	89.470	88.152	135,400
2025-09-15	89.990	89.990	88.500	88.990	87.679	121,200
2025-09-12	89.900	89.950	88.910	88.990	87.679	147,300
2025-09-11	89.470	90.190	89.250	89.980	88.654	195,500
2025-09-10	90.500	90.770	89.070	89.170	87.856	189,000
2025-09-09	90.690	91.240	88.050	90.430	89.098	514,000
2025-09-08	90.650	94.510	89.080	94.250	92.861	303,100
2025-09-05	90.970	92.390	90.310	90.660	89.324	256,500
2025-09-04	89.830	91.000	89.180	90.370	89.039	224,600
2025-09-03	91.750	92.435	89.300	89.830	88.507	335,700
2025-09-02	87.490	92.620	87.030	91.890	90.536	732,500
2025-08-29	85.500	88.220	84.050	86.430	85.157	778,900
2025-08-28	78.350	79.230	77.140	79.000	77.836	166,300
2025-08-27	78.230	79.340	77.860	78.650	77.491	265,500
2025-08-26	79.290	80.260	78.250	78.700	77.541	138,200
2025-08-25	80.640	80.640	79.400	79.610	78.437	100,700
2025-08-22	77.390	81.150	77.100	80.650	79.462	205,900
2025-08-21	78.000	78.110	76.300	77.030	75.895	160,100
2025-08-20	80.220	80.220	78.290	78.320	77.166	145,900
2025-08-19	81.050	82.000	79.510	80.400	79.215	171,200
2025-08-18	78.110	80.320	78.110	80.110	78.930	90,500
2025-08-15	78.540	80.120	78.100	78.210	77.058	118,800
2025-08-14	78.260	79.820	77.380	79.490	78.319	200,900
2025-08-13	75.040	78.850	75.040	78.650	77.491	380,800
2025-08-12	71.070	75.520	71.070	75.500	74.388	193,200
2025-08-11	70.300	71.600	69.900	71.330	70.279	103,400
2025-08-08	70.900	72.120	70.490	70.540	69.501	81,400

← NewerPage 5 of 21 · 1,255 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.