BRP Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	60.650	62.000	60.640	61.200	59.843	91,000
2025-02-13	59.510	61.100	59.170	60.640	59.296	124,800
2025-02-12	58.440	59.520	58.320	59.110	57.800	99,000
2025-02-11	59.980	60.440	58.810	59.270	57.956	161,000
2025-02-10	61.360	61.590	60.210	60.210	58.875	197,100
2025-02-07	62.400	63.150	60.830	61.160	59.804	183,400
2025-02-06	65.110	66.585	61.370	62.330	60.948	235,500
2025-02-05	63.340	65.295	62.640	65.110	63.667	182,900
2025-02-04	64.390	65.430	62.950	63.330	61.926	291,600
2025-02-03	62.000	67.020	60.255	64.040	62.620	805,000
2025-01-31	72.250	74.500	68.440	69.500	67.959	309,100
2025-01-30	71.030	73.550	70.960	73.040	71.421	209,200
2025-01-29	71.820	72.240	70.620	71.040	69.465	156,700
2025-01-28	74.750	75.000	70.590	72.730	71.118	365,200
2025-01-27	75.590	76.430	74.400	75.820	74.139	149,000
2025-01-24	76.720	76.720	75.490	75.800	74.120	132,600
2025-01-23	76.580	77.250	76.000	76.750	75.049	93,100
2025-01-22	76.640	77.410	76.370	76.680	74.980	142,700
2025-01-21	76.710	77.500	75.130	76.960	75.254	236,400
2025-01-20	74.970	77.000	74.970	76.710	75.010	39,800
2025-01-17	77.290	77.800	74.890	75.190	73.523	130,800
2025-01-16	76.630	77.460	75.460	77.060	75.352	132,600
2025-01-15	77.420	77.600	76.010	76.600	74.902	136,200
2025-01-14	74.650	75.770	74.200	75.770	74.090	82,000
2025-01-13	73.240	75.570	72.370	74.540	72.888	148,200
2025-01-10	73.460	74.450	72.390	73.600	71.969	98,200
2025-01-09	73.400	73.720	72.410	73.460	71.832	51,700
2025-01-08	75.070	75.580	71.460	73.570	71.939	192,800
2025-01-07	75.000	76.000	74.645	75.600	73.924	183,300
2025-01-06	73.800	76.480	73.800	75.290	73.621	140,900
2025-01-03	71.930	73.840	71.360	73.760	72.125	144,200
2025-01-02	73.010	74.180	71.630	72.280	70.678	107,800
2024-12-31	72.070	73.580	72.070	73.210	71.587	88,300
2024-12-30	71.750	72.470	70.740	72.250	70.443	63,300
2024-12-27	72.390	73.000	71.445	72.560	70.745	66,500
2024-12-24	72.390	72.900	71.670	72.390	70.580	36,300
2024-12-23	75.290	75.550	72.550	72.860	71.038	89,100
2024-12-20	74.040	76.680	73.990	75.630	73.739	758,200
2024-12-19	73.160	75.750	72.585	74.460	72.598	313,600
2024-12-18	74.020	74.440	71.935	72.280	70.472	184,300
2024-12-17	71.720	74.290	71.720	74.080	72.227	197,200
2024-12-16	72.700	73.660	71.980	72.320	70.511	180,200
2024-12-13	73.140	73.670	72.435	73.620	71.779	117,400
2024-12-12	74.470	74.540	71.920	73.320	71.486	293,800
2024-12-11	74.430	75.140	73.520	74.720	72.851	184,600
2024-12-10	75.750	75.750	73.560	74.210	72.354	210,300
2024-12-09	72.720	77.400	72.600	75.790	73.895	313,800
2024-12-06	74.010	78.200	72.190	72.750	70.931	575,200
2024-12-05	67.960	69.135	67.560	68.050	66.348	226,000
2024-12-04	69.520	70.040	67.000	68.130	66.426	161,300
2024-12-03	69.510	70.400	69.060	69.520	67.781	181,100
2024-12-02	68.280	70.160	68.280	69.730	67.986	172,500
2024-11-29	67.500	68.760	67.500	68.390	66.680	80,100
2024-11-28	67.940	68.200	67.000	67.620	65.929	46,700
2024-11-27	66.940	68.750	66.940	67.900	66.202	300,300
2024-11-26	70.010	70.450	66.010	67.000	65.324	475,200
2024-11-25	67.940	72.420	67.940	71.280	69.497	2,502,200
2024-11-22	67.620	68.590	67.050	67.800	66.104	296,300
2024-11-21	66.690	67.600	65.320	67.580	65.890	213,100
2024-11-20	67.220	67.460	65.900	66.850	65.178	160,300

← NewerPage 8 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.