BRP, Inc. DOO
TSX · Canada · Producer Manufacturing
CAD 77.71-2.21 (-2.77%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 77.71 | -2.77% | CAD 79.70 | CAD 79.80 | CAD 76.77 | 428.99K |
| 2026-09-30 | CAD 79.92 | -1.93% | CAD 81.77 | CAD 82.21 | CAD 79.89 | 211.60K |
| 2026-09-29 | CAD 81.49 | +1.25% | CAD 82.05 | CAD 82.05 | CAD 79.99 | 278.80K |
| 2026-09-28 | CAD 80.48 | -0.47% | CAD 80.50 | CAD 81.20 | CAD 79.10 | 386.90K |
| 2026-09-25 | CAD 80.86 | +3.20% | CAD 78.34 | CAD 81.02 | CAD 77.81 | 324.20K |
| 2026-09-24 | CAD 78.35 | -2.18% | CAD 80.33 | CAD 80.33 | CAD 78.00 | 135.30K |
| 2026-09-23 | CAD 80.10 | -1.37% | CAD 81.47 | CAD 82.29 | CAD 79.80 | 159.40K |
| 2026-09-22 | CAD 81.21 | -0.48% | CAD 82.82 | CAD 83.52 | CAD 80.44 | 280.70K |
| 2026-09-21 | CAD 81.60 | +0.32% | CAD 81.96 | CAD 82.95 | CAD 80.34 | 233.70K |
| 2026-09-18 | CAD 81.34 | -1.14% | CAD 82.69 | CAD 82.69 | CAD 80.51 | 288.90K |
| 2026-09-17 | CAD 82.28 | +0.76% | CAD 82.89 | CAD 83.96 | CAD 81.76 | 143.00K |
| 2026-09-16 | CAD 81.66 | -0.46% | CAD 82.60 | CAD 83.58 | CAD 81.19 | 283.10K |
| 2026-09-15 | CAD 82.04 | -2.83% | CAD 84.48 | CAD 84.49 | CAD 80.78 | 181.20K |
| 2026-09-14 | CAD 84.43 | -0.15% | CAD 84.88 | CAD 86.75 | CAD 84.33 | 231.80K |
| 2026-09-11 | CAD 84.56 | +0.75% | CAD 84.38 | CAD 85.15 | CAD 83.26 | 175.90K |
| 2026-09-10 | CAD 83.93 | +0.45% | CAD 83.96 | CAD 85.00 | CAD 82.51 | 326.50K |
| 2026-09-09 | CAD 83.55 | -4.01% | CAD 86.62 | CAD 87.69 | CAD 83.44 | 273.60K |
| 2026-09-08 | CAD 87.04 | -6.47% | CAD 92.09 | CAD 92.20 | CAD 85.80 | 553.60K |
| 2026-09-04 | CAD 93.06 | +5.47% | CAD 89.80 | CAD 94.38 | CAD 89.38 | 451.90K |
| 2026-09-03 | CAD 88.23 | +0.72% | CAD 90.00 | CAD 90.25 | CAD 83.46 | 1.11M |
| 2026-09-02 | CAD 87.60 | +2.06% | CAD 85.57 | CAD 89.06 | CAD 85.57 | 252.90K |
| 2026-09-01 | CAD 85.83 | +0.30% | CAD 85.83 | CAD 87.39 | CAD 85.17 | 259.10K |
| 2026-08-31 | CAD 85.57 | -0.56% | CAD 86.05 | CAD 86.40 | CAD 84.79 | 225.50K |
| 2026-08-28 | CAD 86.05 | -0.06% | CAD 86.30 | CAD 86.58 | CAD 85.22 | 190.50K |
| 2026-08-27 | CAD 86.10 | +2.90% | CAD 83.85 | CAD 86.87 | CAD 82.64 | 192.90K |
| 2026-08-26 | CAD 83.67 | -1.67% | CAD 85.22 | CAD 85.52 | CAD 83.59 | 225.90K |
| 2026-08-25 | CAD 85.09 | -3.58% | CAD 88.33 | CAD 88.89 | CAD 84.79 | 204.00K |
| 2026-08-24 | CAD 88.25 | -5.94% | CAD 93.49 | CAD 93.90 | CAD 87.33 | 250.00K |
| 2026-08-21 | CAD 93.82 | +1.95% | CAD 92.28 | CAD 94.28 | CAD 92.28 | 168.70K |
| 2026-08-20 | CAD 92.03 | -2.30% | CAD 93.07 | CAD 93.53 | CAD 91.09 | 192.00K |
| 2026-08-19 | CAD 94.20 | -1.16% | CAD 95.35 | CAD 95.57 | CAD 92.25 | 271.00K |
| 2026-08-18 | CAD 95.31 | +7.74% | CAD 88.53 | CAD 97.42 | CAD 88.34 | 502.30K |
| 2026-08-17 | CAD 88.46 | -1.17% | CAD 89.56 | CAD 89.56 | CAD 88.20 | 145.80K |
| 2026-08-14 | CAD 89.51 | -0.74% | CAD 89.98 | CAD 90.00 | CAD 88.43 | 139.30K |
| 2026-08-13 | CAD 90.18 | +1.20% | CAD 89.69 | CAD 90.61 | CAD 88.20 | 161.50K |
| 2026-08-12 | CAD 89.11 | -2.03% | CAD 90.95 | CAD 91.20 | CAD 88.04 | 235.00K |
| 2026-08-11 | CAD 90.96 | +1.65% | CAD 89.48 | CAD 91.15 | CAD 89.48 | 205.20K |
| 2026-08-10 | CAD 89.48 | -1.27% | CAD 90.49 | CAD 90.98 | CAD 89.12 | 201.80K |
| 2026-08-07 | CAD 90.63 | +1.27% | CAD 89.69 | CAD 91.19 | CAD 89.69 | 130.90K |
| 2026-08-06 | CAD 89.49 | -2.51% | CAD 92.00 | CAD 92.18 | CAD 88.93 | 236.30K |
| 2026-08-05 | CAD 91.79 | +1.28% | CAD 90.68 | CAD 93.49 | CAD 90.68 | 229.60K |
| 2026-08-04 | CAD 90.63 | +4.63% | CAD 86.30 | CAD 90.95 | CAD 86.30 | 273.50K |
| 2026-07-31 | CAD 86.62 | -0.90% | CAD 87.19 | CAD 88.35 | CAD 86.24 | 185.90K |
| 2026-07-30 | CAD 87.41 | +1.60% | CAD 86.08 | CAD 87.50 | CAD 85.17 | 251.40K |
| 2026-07-29 | CAD 86.03 | -2.43% | CAD 87.77 | CAD 87.77 | CAD 84.26 | 397.40K |
| 2026-07-28 | CAD 88.17 | +1.29% | CAD 88.50 | CAD 89.13 | CAD 87.47 | 405.90K |
| 2026-07-27 | CAD 87.05 | +2.17% | CAD 85.68 | CAD 87.76 | CAD 85.44 | 669.80K |
| 2026-07-24 | CAD 85.20 | +0.65% | CAD 85.18 | CAD 86.36 | CAD 84.64 | 322.30K |
| 2026-07-23 | CAD 84.65 | -0.38% | CAD 83.79 | CAD 85.01 | CAD 82.78 | 344.30K |
| 2026-07-22 | CAD 84.97 | +1.00% | CAD 83.83 | CAD 86.08 | CAD 83.46 | 374.70K |
| 2026-07-21 | CAD 84.13 | -0.39% | CAD 84.00 | CAD 84.74 | CAD 83.07 | 298.30K |
| 2026-07-20 | CAD 84.46 | -1.74% | CAD 85.95 | CAD 86.52 | CAD 84.00 | 156.50K |
| 2026-07-17 | CAD 85.96 | +0.66% | CAD 85.06 | CAD 86.20 | CAD 84.74 | 165.60K |
| 2026-07-16 | CAD 85.40 | +1.14% | CAD 84.01 | CAD 86.35 | CAD 83.98 | 511.20K |
| 2026-07-15 | CAD 84.44 | +2.20% | CAD 82.67 | CAD 85.34 | CAD 82.63 | 294.00K |
| 2026-07-14 | CAD 82.62 | -1.01% | CAD 83.46 | CAD 83.62 | CAD 81.26 | 256.00K |
| 2026-07-13 | CAD 83.46 | -0.19% | CAD 83.61 | CAD 84.71 | CAD 83.41 | 145.60K |
| 2026-07-10 | CAD 83.62 | +0.53% | CAD 83.98 | CAD 85.00 | CAD 83.49 | 448.40K |
| 2026-07-09 | CAD 83.18 | +1.50% | CAD 82.54 | CAD 83.83 | CAD 81.94 | 286.90K |
| 2026-07-08 | CAD 81.95 | -2.72% | CAD 83.29 | CAD 83.50 | CAD 81.02 | 161.70K |
| 2026-07-07 | CAD 84.24 | -0.39% | CAD 84.43 | CAD 85.30 | CAD 83.13 | 87.70K |
| 2026-07-06 | CAD 84.57 | +2.11% | CAD 82.45 | CAD 84.68 | CAD 82.00 | 275.40K |
| 2026-07-03 | CAD 82.82 | +1.02% | CAD 82.22 | CAD 83.94 | CAD 82.22 | 66.60K |
| 2026-07-02 | CAD 81.98 | -5.37% | CAD 84.46 | CAD 86.11 | CAD 80.52 | 266.90K |
| 2026-06-30 | CAD 86.63 | -2.07% | CAD 87.49 | CAD 88.21 | CAD 86.23 | 165.20K |
| 2026-06-29 | CAD 88.46 | -0.08% | CAD 88.67 | CAD 89.35 | CAD 86.61 | 319.10K |
| 2026-06-26 | CAD 88.53 | +0.16% | CAD 88.07 | CAD 89.31 | CAD 87.77 | 315.00K |
| 2026-06-25 | CAD 88.39 | +0.16% | CAD 88.19 | CAD 90.31 | CAD 87.77 | 357.60K |
| 2026-06-24 | CAD 88.25 | +3.76% | CAD 84.56 | CAD 88.52 | CAD 84.56 | 202.10K |
| 2026-06-23 | CAD 85.05 | +0.50% | CAD 83.23 | CAD 85.41 | CAD 83.23 | 95.20K |
| 2026-06-22 | CAD 84.63 | -0.01% | CAD 84.67 | CAD 86.36 | CAD 84.01 | 183.70K |
| 2026-06-19 | CAD 84.64 | +0.47% | CAD 84.00 | CAD 86.65 | CAD 84.00 | 786.10K |
| 2026-06-18 | CAD 84.24 | -0.70% | CAD 84.70 | CAD 85.78 | CAD 82.57 | 239.50K |
| 2026-06-17 | CAD 84.83 | +1.04% | CAD 83.48 | CAD 85.63 | CAD 81.93 | 205.00K |
| 2026-06-16 | CAD 83.96 | -0.71% | CAD 84.50 | CAD 85.96 | CAD 83.51 | 288.60K |
| 2026-06-15 | CAD 84.56 | +0.32% | CAD 85.50 | CAD 85.82 | CAD 83.70 | 114.10K |
| 2026-06-12 | CAD 84.29 | +2.14% | CAD 83.25 | CAD 85.14 | CAD 82.78 | 175.00K |
| 2026-06-11 | CAD 82.52 | +1.85% | CAD 81.03 | CAD 82.69 | CAD 80.71 | 259.80K |
| 2026-06-10 | CAD 81.02 | -4.10% | CAD 84.47 | CAD 84.47 | CAD 80.40 | 345.20K |
| 2026-06-09 | CAD 84.48 | -0.01% | CAD 84.66 | CAD 86.50 | CAD 82.90 | 276.50K |
| 2026-06-08 | CAD 84.49 | -0.17% | CAD 85.64 | CAD 87.26 | CAD 84.44 | 532.10K |
| 2026-06-05 | CAD 84.63 | -3.32% | CAD 86.27 | CAD 86.75 | CAD 84.17 | 221.80K |
| 2026-06-04 | CAD 87.54 | +2.17% | CAD 85.67 | CAD 87.90 | CAD 85.67 | 277.70K |
| 2026-06-03 | CAD 85.68 | +1.12% | CAD 84.12 | CAD 86.43 | CAD 83.75 | 291.70K |
| 2026-06-02 | CAD 84.73 | +4.72% | CAD 80.90 | CAD 87.64 | CAD 80.88 | 468.10K |
| 2026-06-01 | CAD 80.91 | +1.52% | CAD 78.82 | CAD 81.08 | CAD 78.15 | 280.10K |
| 2026-05-29 | CAD 79.70 | -1.52% | CAD 79.74 | CAD 80.23 | CAD 75.47 | 515.90K |
| 2026-05-28 | CAD 80.93 | +0.80% | CAD 84.01 | CAD 84.01 | CAD 76.90 | 640.70K |
| 2026-05-27 | CAD 80.29 | +2.07% | CAD 78.75 | CAD 81.38 | CAD 78.75 | 376.80K |
| 2026-05-26 | CAD 78.66 | +0.76% | CAD 78.05 | CAD 79.07 | CAD 77.86 | 140.40K |