BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	70.900	72.120	70.490	70.540	69.501	81,400
2025-08-07	70.500	71.480	70.250	70.800	69.757	71,200
2025-08-06	70.050	70.380	69.160	70.210	69.176	86,400
2025-08-05	70.030	70.690	68.910	70.130	69.097	94,400
2025-08-01	69.210	69.300	67.200	68.060	67.057	127,300
2025-07-31	70.630	71.080	69.430	70.060	69.028	126,500
2025-07-30	73.030	73.370	70.850	71.100	70.053	228,600
2025-07-29	68.730	73.190	68.730	73.060	71.984	395,200
2025-07-28	68.920	68.920	67.350	67.740	66.742	53,200
2025-07-25	68.410	68.650	67.910	68.380	67.373	72,400
2025-07-24	69.530	69.915	67.980	68.200	67.195	153,100
2025-07-23	68.520	70.480	68.520	70.440	69.402	95,200
2025-07-22	65.260	68.620	65.260	68.110	67.107	124,800
2025-07-21	66.020	67.270	65.430	65.530	64.565	85,100
2025-07-18	67.640	68.130	65.970	66.160	65.185	146,200
2025-07-17	66.970	67.900	66.750	67.620	66.624	96,700
2025-07-16	66.420	67.620	65.395	66.220	65.244	93,500
2025-07-15	67.270	67.890	66.345	66.410	65.432	72,800
2025-07-14	68.360	68.550	67.080	67.260	66.269	76,800
2025-07-11	69.120	69.970	68.330	68.480	67.471	127,100
2025-07-10	68.890	71.340	68.880	69.950	68.919	145,500
2025-07-09	69.450	70.330	68.790	69.010	67.993	118,800
2025-07-08	69.440	71.300	69.200	69.280	68.259	119,200
2025-07-07	69.930	70.730	68.940	69.640	68.614	135,200
2025-07-04	70.130	70.540	69.800	70.040	69.008	38,100
2025-07-03	71.190	71.670	69.960	70.840	69.796	211,300
2025-07-02	68.530	71.290	68.290	71.170	70.121	277,500
2025-06-30	66.240	66.650	65.490	66.100	65.126	125,100
2025-06-27	65.550	67.290	65.440	66.240	65.052	148,900
2025-06-26	65.470	66.170	64.880	66.170	64.984	113,700
2025-06-25	65.490	65.860	64.490	65.120	63.952	105,800
2025-06-24	66.000	67.570	65.850	65.850	64.669	107,400
2025-06-23	64.340	65.810	63.600	65.640	64.463	100,600
2025-06-20	65.110	65.560	64.055	64.400	63.245	351,600
2025-06-19	64.500	64.910	64.150	64.780	63.618	23,300
2025-06-18	64.710	66.450	64.710	65.260	64.090	95,800
2025-06-17	65.860	65.860	64.140	64.530	63.373	92,000
2025-06-16	65.650	66.500	64.830	66.250	65.062	111,400
2025-06-13	65.430	66.740	64.860	65.060	63.893	134,700
2025-06-12	66.590	68.410	66.100	66.390	65.200	165,700
2025-06-11	67.100	67.950	66.600	67.310	66.103	269,300
2025-06-10	64.840	67.060	64.840	66.730	65.534	212,300
2025-06-09	63.890	65.300	63.890	64.580	63.422	139,500
2025-06-06	64.780	65.250	63.840	63.990	62.843	195,100
2025-06-05	63.900	64.900	62.730	64.330	63.177	220,100
2025-06-04	62.000	64.130	62.000	63.720	62.577	233,000
2025-06-03	60.930	62.690	60.680	62.110	60.996	146,900
2025-06-02	60.590	61.500	59.430	61.040	59.946	283,600
2025-05-30	58.800	61.250	57.950	60.450	59.366	611,900
2025-05-29	53.980	56.850	53.600	56.000	54.996	721,400
2025-05-28	50.560	50.940	49.700	49.700	48.809	236,100
2025-05-27	51.150	51.370	49.880	50.560	49.653	182,300
2025-05-26	49.290	51.340	49.290	51.340	50.419	40,200
2025-05-23	48.650	49.640	48.500	49.260	48.377	172,000
2025-05-22	49.460	50.160	48.630	49.910	49.015	88,500
2025-05-21	51.380	51.700	49.380	49.470	48.583	127,000
2025-05-20	52.190	53.130	50.870	51.950	51.019	183,800
2025-05-16	51.290	52.800	51.260	52.270	51.333	92,700
2025-05-15	51.420	52.010	51.170	51.320	50.400	93,500
2025-05-14	52.700	52.700	51.620	51.800	50.871	77,200

← NewerPage 6 of 21 · 1,259 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.