BRP Inc. (TSX: DOO)
Canada
· Delayed Price · Currency is CAD 76.96
+0.25 (0.33%)
Jan 21, 2025, 4:00 PM EST
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 76.71 | 77.50 | 75.13 | 76.96 | 76.96 | 0.33% | 236,435 |
| Jan 20, 2025 | 74.97 | 77.00 | 74.97 | 76.71 | 76.71 | 2.02% | 39,800 |
| Jan 17, 2025 | 77.29 | 77.80 | 74.89 | 75.19 | 75.19 | -2.43% | 130,800 |
| Jan 16, 2025 | 76.63 | 77.46 | 75.46 | 77.06 | 77.06 | 0.60% | 132,627 |
| Jan 15, 2025 | 77.42 | 77.60 | 76.01 | 76.60 | 76.60 | 1.10% | 136,200 |
| Jan 14, 2025 | 74.65 | 75.77 | 74.20 | 75.77 | 75.77 | 1.65% | 82,025 |
| Jan 13, 2025 | 73.24 | 75.57 | 72.37 | 74.54 | 74.54 | 1.28% | 148,205 |
| Jan 10, 2025 | 73.46 | 74.45 | 72.39 | 73.60 | 73.60 | 0.19% | 98,261 |
| Jan 9, 2025 | 73.40 | 73.72 | 72.41 | 73.46 | 73.46 | -0.15% | 51,727 |
| Jan 8, 2025 | 75.07 | 75.58 | 71.46 | 73.57 | 73.57 | -2.69% | 192,843 |
| Jan 7, 2025 | 75.00 | 76.00 | 74.65 | 75.60 | 75.60 | 0.41% | 183,300 |
| Jan 6, 2025 | 73.80 | 76.48 | 73.80 | 75.29 | 75.29 | 2.07% | 140,900 |
| Jan 3, 2025 | 71.93 | 73.84 | 71.36 | 73.76 | 73.76 | 2.05% | 144,200 |
| Jan 2, 2025 | 73.01 | 74.18 | 71.63 | 72.28 | 72.28 | -1.27% | 107,833 |
| Dec 31, 2024 | 72.07 | 73.58 | 72.07 | 73.21 | 73.21 | 1.33% | 88,316 |
| Dec 30, 2024 | 71.75 | 72.47 | 70.74 | 72.25 | 72.04 | -0.43% | 63,341 |
| Dec 27, 2024 | 72.39 | 73.00 | 71.44 | 72.56 | 72.35 | 0.23% | 66,523 |
| Dec 24, 2024 | 72.78 | 72.90 | 71.67 | 72.39 | 72.18 | -0.65% | 36,305 |
| Dec 23, 2024 | 75.29 | 75.55 | 72.55 | 72.86 | 72.65 | -3.66% | 89,100 |
| Dec 20, 2024 | 74.04 | 76.68 | 73.99 | 75.63 | 75.41 | 1.57% | 758,203 |
| Dec 19, 2024 | 73.16 | 75.75 | 72.58 | 74.46 | 74.24 | 3.02% | 313,600 |
| Dec 18, 2024 | 74.02 | 74.44 | 71.94 | 72.28 | 72.07 | -2.43% | 184,349 |
| Dec 17, 2024 | 71.72 | 74.29 | 71.72 | 74.08 | 73.86 | 2.43% | 197,209 |
| Dec 16, 2024 | 72.70 | 73.66 | 71.98 | 72.32 | 72.11 | -1.77% | 180,247 |
| Dec 13, 2024 | 73.14 | 73.67 | 72.44 | 73.62 | 73.41 | 0.41% | 117,414 |
| Dec 12, 2024 | 74.47 | 74.54 | 71.92 | 73.32 | 73.11 | -1.87% | 293,800 |
| Dec 11, 2024 | 74.43 | 75.14 | 73.52 | 74.72 | 74.50 | 0.69% | 184,634 |
| Dec 10, 2024 | 75.75 | 75.75 | 73.56 | 74.21 | 73.99 | -2.08% | 210,342 |
| Dec 9, 2024 | 72.72 | 77.40 | 72.60 | 75.79 | 75.57 | 4.18% | 313,800 |
| Dec 6, 2024 | 74.01 | 78.20 | 72.19 | 72.75 | 72.54 | 6.91% | 575,200 |
| Dec 5, 2024 | 67.96 | 69.14 | 67.56 | 68.05 | 67.85 | -0.12% | 226,000 |
| Dec 4, 2024 | 69.52 | 70.04 | 67.00 | 68.13 | 67.93 | -2.00% | 161,306 |
| Dec 3, 2024 | 69.51 | 70.40 | 69.06 | 69.52 | 69.32 | -0.30% | 181,100 |
| Dec 2, 2024 | 68.28 | 70.16 | 68.28 | 69.73 | 69.53 | 1.96% | 172,509 |
| Nov 29, 2024 | 67.50 | 68.76 | 67.50 | 68.39 | 68.19 | 1.14% | 80,100 |
| Nov 28, 2024 | 67.94 | 68.20 | 67.00 | 67.62 | 67.42 | -0.41% | 46,700 |
| Nov 27, 2024 | 66.94 | 68.75 | 66.94 | 67.90 | 67.70 | 1.34% | 300,300 |
| Nov 26, 2024 | 70.01 | 70.45 | 66.01 | 67.00 | 66.81 | -6.00% | 475,232 |
| Nov 25, 2024 | 67.94 | 72.42 | 67.94 | 71.28 | 71.07 | 5.13% | 2,502,200 |
| Nov 22, 2024 | 67.62 | 68.59 | 67.05 | 67.80 | 67.60 | 0.33% | 296,300 |
| Nov 21, 2024 | 66.69 | 67.60 | 65.32 | 67.58 | 67.38 | 1.09% | 213,100 |
| Nov 20, 2024 | 67.22 | 67.46 | 65.90 | 66.85 | 66.66 | -1.52% | 160,329 |
| Nov 19, 2024 | 67.41 | 68.12 | 66.77 | 67.88 | 67.68 | 0.53% | 148,336 |
| Nov 18, 2024 | 67.36 | 68.37 | 67.03 | 67.52 | 67.32 | -0.34% | 161,900 |
| Nov 15, 2024 | 66.87 | 68.22 | 66.79 | 67.75 | 67.55 | 1.04% | 156,000 |
| Nov 14, 2024 | 66.87 | 69.07 | 66.61 | 67.05 | 66.86 | 0.27% | 177,400 |
| Nov 13, 2024 | 66.99 | 67.70 | 66.17 | 66.87 | 66.68 | -0.40% | 224,600 |
| Nov 12, 2024 | 68.10 | 68.55 | 66.80 | 67.14 | 66.94 | -1.71% | 155,501 |
| Nov 11, 2024 | 68.68 | 69.31 | 67.78 | 68.31 | 68.11 | -0.73% | 102,715 |
| Nov 8, 2024 | 68.14 | 69.02 | 66.70 | 68.81 | 68.61 | 1.43% | 278,800 |
| Nov 7, 2024 | 70.11 | 70.30 | 67.03 | 67.84 | 67.64 | -3.20% | 277,238 |
| Nov 6, 2024 | 71.49 | 72.50 | 69.82 | 70.08 | 69.88 | -0.51% | 270,200 |
| Nov 5, 2024 | 69.63 | 70.79 | 69.55 | 70.44 | 70.24 | 0.33% | 94,000 |
| Nov 4, 2024 | 69.34 | 70.76 | 69.34 | 70.21 | 70.01 | 0.99% | 171,702 |
| Nov 1, 2024 | 68.72 | 70.14 | 68.63 | 69.52 | 69.32 | 1.27% | 152,709 |
| Oct 31, 2024 | 71.59 | 71.59 | 68.53 | 68.65 | 68.45 | -3.70% | 276,509 |
| Oct 30, 2024 | 71.11 | 71.76 | 70.36 | 71.29 | 71.08 | -0.03% | 136,800 |
| Oct 29, 2024 | 71.75 | 72.08 | 70.25 | 71.31 | 71.10 | -0.67% | 265,918 |
| Oct 28, 2024 | 70.63 | 71.88 | 70.26 | 71.79 | 71.58 | 1.87% | 259,319 |
| Oct 25, 2024 | 70.86 | 72.44 | 70.01 | 70.47 | 70.27 | -0.25% | 126,738 |
| Oct 24, 2024 | 71.26 | 71.26 | 69.40 | 70.65 | 70.44 | -0.13% | 273,600 |
| Oct 23, 2024 | 70.97 | 71.16 | 69.12 | 70.74 | 70.53 | -0.85% | 407,100 |
| Oct 22, 2024 | 77.25 | 77.25 | 71.17 | 71.35 | 71.14 | -7.60% | 757,924 |
| Oct 21, 2024 | 79.29 | 79.52 | 77.00 | 77.22 | 77.00 | -2.65% | 293,743 |
| Oct 18, 2024 | 79.34 | 80.67 | 79.25 | 79.32 | 79.09 | 0.46% | 169,700 |
| Oct 17, 2024 | 78.79 | 79.09 | 77.23 | 78.96 | 78.73 | 0.68% | 205,600 |
| Oct 16, 2024 | 78.04 | 79.56 | 78.04 | 78.43 | 78.20 | 0.90% | 192,627 |
| Oct 15, 2024 | 80.11 | 80.27 | 77.52 | 77.73 | 77.50 | -3.31% | 379,628 |
| Oct 11, 2024 | 80.12 | 81.12 | 79.84 | 80.39 | 80.16 | 0.41% | 140,700 |
| Oct 10, 2024 | 80.00 | 81.49 | 79.54 | 80.06 | 79.83 | -0.72% | 232,000 |
| Oct 9, 2024 | 79.59 | 82.95 | 79.48 | 80.64 | 80.41 | 0.84% | 336,100 |
| Oct 8, 2024 | 80.60 | 80.95 | 79.93 | 79.97 | 79.74 | -1.15% | 189,739 |
| Oct 7, 2024 | 79.96 | 80.98 | 79.84 | 80.90 | 80.66 | 0.62% | 136,421 |
| Oct 4, 2024 | 80.04 | 80.77 | 79.33 | 80.40 | 80.17 | 1.25% | 121,105 |
| Oct 3, 2024 | 78.10 | 79.41 | 77.34 | 79.41 | 79.18 | 1.34% | 157,425 |
| Oct 2, 2024 | 78.11 | 79.36 | 78.11 | 78.36 | 78.13 | -0.66% | 109,701 |
| Oct 1, 2024 | 80.51 | 80.72 | 78.19 | 78.88 | 78.65 | -2.00% | 263,442 |
| Sep 30, 2024 | 82.00 | 83.00 | 79.90 | 80.49 | 80.26 | -2.19% | 167,500 |
| Sep 27, 2024 | 82.24 | 84.26 | 81.89 | 82.29 | 82.05 | 0.90% | 1,201,000 |
| Sep 26, 2024 | 80.14 | 82.63 | 79.96 | 81.56 | 81.11 | 2.30% | 377,832 |
| Sep 25, 2024 | 81.01 | 81.30 | 78.96 | 79.73 | 79.29 | -2.11% | 263,100 |
| Sep 24, 2024 | 82.31 | 83.00 | 81.14 | 81.45 | 81.00 | -0.67% | 123,732 |
| Sep 23, 2024 | 84.26 | 84.26 | 81.08 | 82.00 | 81.55 | -1.77% | 238,300 |
| Sep 20, 2024 | 83.17 | 83.61 | 82.33 | 83.48 | 83.02 | -0.26% | 301,227 |
| Sep 19, 2024 | 84.13 | 84.13 | 82.88 | 83.70 | 83.24 | 0.93% | 124,911 |
| Sep 18, 2024 | 82.75 | 84.53 | 82.56 | 82.93 | 82.48 | -0.05% | 168,100 |
| Sep 17, 2024 | 82.62 | 84.14 | 81.56 | 82.97 | 82.52 | 0.95% | 258,638 |
| Sep 16, 2024 | 85.01 | 86.19 | 82.17 | 82.19 | 81.74 | -3.41% | 281,000 |
| Sep 13, 2024 | 85.07 | 88.00 | 84.33 | 85.09 | 84.62 | 0.50% | 358,000 |
| Sep 12, 2024 | 83.11 | 85.47 | 83.02 | 84.67 | 84.21 | 2.37% | 407,700 |
| Sep 11, 2024 | 79.24 | 83.24 | 78.68 | 82.71 | 82.26 | 4.60% | 189,646 |
| Sep 10, 2024 | 79.33 | 79.72 | 77.74 | 79.07 | 78.64 | -0.62% | 323,349 |
| Sep 9, 2024 | 84.87 | 84.99 | 79.41 | 79.56 | 79.12 | -6.73% | 680,100 |
| Sep 6, 2024 | 82.49 | 89.68 | 82.15 | 85.30 | 84.83 | -4.53% | 476,800 |
| Sep 5, 2024 | 93.02 | 93.71 | 89.11 | 89.35 | 88.86 | -4.08% | 202,348 |
| Sep 4, 2024 | 94.18 | 94.23 | 92.49 | 93.15 | 92.64 | -1.10% | 121,839 |
| Sep 3, 2024 | 96.37 | 97.49 | 94.03 | 94.19 | 93.67 | -3.63% | 140,900 |
| Aug 30, 2024 | 95.92 | 97.74 | 95.47 | 97.74 | 97.20 | 1.92% | 221,713 |
| Aug 29, 2024 | 95.32 | 97.55 | 95.32 | 95.90 | 95.38 | 0.35% | 263,300 |
| Aug 28, 2024 | 94.66 | 95.63 | 94.31 | 95.57 | 95.05 | 0.47% | 109,734 |