BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	52.030	53.220	51.990	52.510	51.568	131,100
2025-05-12	52.020	53.620	51.960	52.000	51.068	280,700
2025-05-09	49.660	51.100	49.200	49.660	48.770	410,400
2025-05-08	48.350	49.750	47.630	49.190	48.308	295,900
2025-05-07	45.930	47.900	45.670	47.880	47.022	522,400
2025-05-06	45.890	47.120	45.510	45.840	45.018	77,600
2025-05-05	47.380	47.800	46.575	46.800	45.961	94,200
2025-05-02	47.910	48.700	46.840	47.750	46.894	159,000
2025-05-01	47.430	47.710	46.620	46.720	45.882	107,700
2025-04-30	46.490	46.900	44.980	46.700	45.863	165,500
2025-04-29	46.450	47.330	45.800	47.000	46.157	171,900
2025-04-28	47.550	48.310	46.420	46.690	45.853	89,300
2025-04-25	47.580	48.150	47.120	47.820	46.963	86,800
2025-04-24	46.700	48.160	46.660	47.870	47.012	125,900
2025-04-23	46.560	48.600	46.285	46.470	45.637	240,600
2025-04-22	46.300	46.720	44.540	45.400	44.586	132,400
2025-04-21	44.730	45.500	43.880	45.370	44.557	311,100
2025-04-17	46.180	46.710	44.660	44.870	44.065	357,800
2025-04-16	47.550	48.400	45.460	46.040	45.214	202,500
2025-04-15	50.800	51.030	47.670	47.720	46.864	145,400
2025-04-14	51.640	52.280	50.800	50.850	49.938	231,500
2025-04-11	49.970	51.350	48.830	50.920	50.007	199,000
2025-04-10	51.880	52.720	50.050	50.410	49.506	262,400
2025-04-09	46.770	52.920	46.770	52.630	51.686	270,100
2025-04-08	51.970	52.000	46.040	47.270	46.422	252,800
2025-04-07	48.420	52.280	48.290	50.820	49.909	391,000
2025-04-04	48.470	51.050	47.160	50.330	49.428	333,700
2025-04-03	49.220	50.470	49.180	49.850	48.745	324,700
2025-04-02	50.470	52.750	50.470	52.370	51.209	158,000
2025-04-01	48.160	51.290	47.690	51.180	50.046	202,200
2025-03-31	48.470	49.830	48.140	48.590	47.513	177,500
2025-03-28	50.290	50.550	47.160	48.650	47.572	209,700
2025-03-27	52.700	53.730	50.670	50.820	49.694	184,000
2025-03-26	52.500	57.400	52.500	54.550	53.341	448,500
2025-03-25	54.520	54.520	50.770	50.780	49.654	204,900
2025-03-24	53.420	55.700	52.930	54.530	53.321	197,200
2025-03-21	52.420	53.380	52.000	52.780	51.610	615,300
2025-03-20	53.900	54.990	52.510	53.200	52.021	294,700
2025-03-19	56.290	56.590	54.850	55.500	54.270	125,800
2025-03-18	55.270	56.790	55.270	56.000	54.759	57,300
2025-03-17	55.320	56.660	55.320	56.130	54.886	70,700
2025-03-14	55.720	55.720	54.870	55.350	54.123	67,500
2025-03-13	56.900	57.300	54.170	55.170	53.947	83,100
2025-03-12	56.800	57.230	55.220	56.900	55.639	148,300
2025-03-11	59.020	59.020	55.700	56.330	55.081	133,000
2025-03-10	58.450	60.150	58.450	59.000	57.692	142,800
2025-03-07	57.910	59.820	57.910	58.480	57.184	120,100
2025-03-06	56.870	58.220	55.770	57.890	56.607	124,400
2025-03-05	54.510	56.730	54.500	56.710	55.453	157,100
2025-03-04	54.110	55.340	53.020	54.390	53.184	291,100
2025-03-03	57.290	58.260	55.140	55.260	54.035	139,700
2025-02-28	56.890	57.560	55.980	57.370	56.098	160,900
2025-02-27	58.090	58.100	56.320	56.410	55.160	135,100
2025-02-26	58.370	59.000	57.500	57.970	56.685	80,200
2025-02-25	58.190	58.660	57.300	58.530	57.233	114,300
2025-02-24	57.720	59.520	57.710	58.570	57.272	111,900
2025-02-21	59.560	60.020	57.750	58.150	56.861	201,900
2025-02-20	62.710	63.110	59.480	59.530	58.210	144,100
2025-02-19	61.940	63.340	61.670	62.500	61.115	135,200
2025-02-18	60.910	62.570	60.910	62.050	60.675	129,100

← NewerPage 7 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.