BRP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 67.410 | 68.120 | 66.770 | 67.880 | 66.182 | 148,300 |
| 2024-11-18 | 67.360 | 68.370 | 67.030 | 67.520 | 65.831 | 161,900 |
| 2024-11-15 | 66.870 | 68.220 | 66.790 | 67.750 | 66.056 | 156,000 |
| 2024-11-14 | 66.870 | 69.070 | 66.610 | 67.050 | 65.373 | 177,400 |
| 2024-11-13 | 66.990 | 67.700 | 66.170 | 66.870 | 65.198 | 224,600 |
| 2024-11-12 | 68.100 | 68.550 | 66.800 | 67.140 | 65.461 | 155,500 |
| 2024-11-11 | 68.680 | 69.310 | 67.780 | 68.310 | 66.602 | 102,700 |
| 2024-11-08 | 68.140 | 69.020 | 66.700 | 68.810 | 67.089 | 278,800 |
| 2024-11-07 | 70.110 | 70.300 | 67.030 | 67.840 | 66.143 | 277,200 |
| 2024-11-06 | 71.490 | 72.500 | 69.820 | 70.080 | 68.327 | 270,200 |
| 2024-11-05 | 69.630 | 70.790 | 69.550 | 70.440 | 68.678 | 94,000 |
| 2024-11-04 | 69.340 | 70.760 | 69.340 | 70.210 | 68.454 | 171,700 |
| 2024-11-01 | 68.720 | 70.140 | 68.630 | 69.520 | 67.781 | 152,700 |
| 2024-10-31 | 71.590 | 71.590 | 68.530 | 68.650 | 66.933 | 276,500 |
| 2024-10-30 | 71.110 | 71.760 | 70.360 | 71.290 | 69.507 | 136,800 |
| 2024-10-29 | 71.750 | 72.075 | 70.250 | 71.310 | 69.527 | 265,900 |
| 2024-10-28 | 70.630 | 71.880 | 70.260 | 71.790 | 69.995 | 259,300 |
| 2024-10-25 | 70.860 | 72.440 | 70.010 | 70.470 | 68.708 | 126,700 |
| 2024-10-24 | 71.260 | 71.260 | 69.400 | 70.650 | 68.883 | 273,600 |
| 2024-10-23 | 70.970 | 71.160 | 69.120 | 70.740 | 68.971 | 407,100 |
| 2024-10-22 | 77.250 | 77.250 | 71.170 | 71.350 | 69.566 | 757,900 |
| 2024-10-21 | 79.290 | 79.520 | 77.000 | 77.220 | 75.289 | 293,700 |
| 2024-10-18 | 79.340 | 80.670 | 79.250 | 79.320 | 77.336 | 169,700 |
| 2024-10-17 | 78.790 | 79.090 | 77.230 | 78.960 | 76.985 | 205,600 |
| 2024-10-16 | 78.040 | 79.560 | 78.040 | 78.430 | 76.469 | 192,600 |
| 2024-10-15 | 80.110 | 80.270 | 77.520 | 77.730 | 75.786 | 379,600 |
| 2024-10-11 | 80.120 | 81.120 | 79.840 | 80.390 | 78.380 | 140,700 |
| 2024-10-10 | 80.000 | 81.490 | 79.540 | 80.060 | 78.058 | 232,000 |
| 2024-10-09 | 79.590 | 82.950 | 79.480 | 80.640 | 78.623 | 336,100 |
| 2024-10-08 | 80.600 | 80.950 | 79.930 | 79.970 | 77.970 | 189,700 |
| 2024-10-07 | 79.960 | 80.980 | 79.840 | 80.900 | 78.877 | 136,400 |
| 2024-10-04 | 80.040 | 80.770 | 79.330 | 80.400 | 78.389 | 121,100 |
| 2024-10-03 | 78.100 | 79.410 | 77.340 | 79.410 | 77.424 | 157,400 |
| 2024-10-02 | 78.110 | 79.360 | 78.110 | 78.360 | 76.400 | 109,700 |
| 2024-10-01 | 80.510 | 80.720 | 78.190 | 78.880 | 76.907 | 263,400 |
| 2024-09-30 | 82.000 | 83.000 | 79.900 | 80.490 | 78.477 | 167,500 |
| 2024-09-27 | 82.240 | 84.260 | 81.890 | 82.290 | 80.232 | 1,201,000 |
| 2024-09-26 | 80.140 | 82.630 | 79.960 | 81.560 | 79.316 | 377,800 |
| 2024-09-25 | 81.010 | 81.300 | 78.960 | 79.730 | 77.536 | 263,100 |
| 2024-09-24 | 82.310 | 83.000 | 81.140 | 81.450 | 79.209 | 123,700 |
| 2024-09-23 | 84.260 | 84.260 | 81.080 | 82.000 | 79.743 | 238,300 |
| 2024-09-20 | 83.170 | 83.610 | 82.330 | 83.480 | 81.183 | 301,200 |
| 2024-09-19 | 84.130 | 84.130 | 82.880 | 83.700 | 81.397 | 124,900 |
| 2024-09-18 | 82.750 | 84.530 | 82.560 | 82.930 | 80.648 | 168,100 |
| 2024-09-17 | 82.620 | 84.140 | 81.560 | 82.970 | 80.687 | 258,600 |
| 2024-09-16 | 85.010 | 86.190 | 82.170 | 82.190 | 79.928 | 281,000 |
| 2024-09-13 | 85.070 | 88.000 | 84.330 | 85.090 | 82.748 | 358,000 |
| 2024-09-12 | 83.110 | 85.470 | 83.020 | 84.670 | 82.340 | 407,700 |
| 2024-09-11 | 79.240 | 83.240 | 78.680 | 82.710 | 80.434 | 189,600 |
| 2024-09-10 | 79.330 | 79.725 | 77.740 | 79.070 | 76.894 | 323,300 |
| 2024-09-09 | 84.870 | 84.990 | 79.410 | 79.560 | 77.371 | 680,100 |
| 2024-09-06 | 82.490 | 89.680 | 82.150 | 85.300 | 82.953 | 476,800 |
| 2024-09-05 | 93.020 | 93.710 | 89.110 | 89.350 | 86.891 | 202,300 |
| 2024-09-04 | 94.180 | 94.230 | 92.490 | 93.150 | 90.587 | 121,800 |
| 2024-09-03 | 96.370 | 97.490 | 94.030 | 94.190 | 91.598 | 140,900 |
| 2024-08-30 | 95.920 | 97.740 | 95.470 | 97.740 | 95.050 | 221,700 |
| 2024-08-29 | 95.320 | 97.550 | 95.320 | 95.900 | 93.261 | 263,300 |
| 2024-08-28 | 94.660 | 95.630 | 94.305 | 95.570 | 92.940 | 109,700 |
| 2024-08-27 | 95.010 | 95.700 | 94.700 | 95.120 | 92.502 | 151,500 |
| 2024-08-26 | 96.960 | 98.150 | 96.000 | 96.600 | 93.942 | 170,400 |
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.