BRP Inc. (TSX:DOO)
Canada · Delayed Price · Currency is CAD 90.74
+0.57 (0.63%)
Nov 12, 2025, 4:00 PM EST
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 90.80 | 91.65 | 90.44 | 90.74 | 90.74 | 0.63% | 68,195 |
| Nov 11, 2025 | 89.28 | 90.70 | 88.95 | 90.17 | 90.17 | 1.00% | 38,000 |
| Nov 10, 2025 | 90.50 | 90.50 | 88.53 | 89.28 | 89.28 | -0.46% | 67,700 |
| Nov 7, 2025 | 88.01 | 90.49 | 87.66 | 89.69 | 89.69 | 1.41% | 141,844 |
| Nov 6, 2025 | 89.31 | 89.40 | 88.09 | 88.44 | 88.44 | -0.94% | 119,005 |
| Nov 5, 2025 | 87.46 | 90.05 | 87.46 | 89.28 | 89.28 | 2.46% | 160,800 |
| Nov 4, 2025 | 85.47 | 88.41 | 85.47 | 87.14 | 87.14 | -0.55% | 177,200 |
| Nov 3, 2025 | 87.99 | 87.99 | 86.30 | 87.62 | 87.62 | -0.41% | 102,800 |
| Oct 31, 2025 | 89.54 | 89.54 | 87.68 | 87.98 | 87.98 | -1.70% | 133,404 |
| Oct 30, 2025 | 89.85 | 90.69 | 89.22 | 89.50 | 89.50 | -0.44% | 107,700 |
| Oct 29, 2025 | 91.38 | 92.28 | 89.58 | 89.90 | 89.90 | -1.99% | 78,400 |
| Oct 28, 2025 | 93.56 | 93.90 | 91.54 | 91.73 | 91.73 | -1.94% | 113,248 |
| Oct 27, 2025 | 94.40 | 95.46 | 93.13 | 93.54 | 93.54 | -0.57% | 77,500 |
| Oct 24, 2025 | 93.55 | 94.48 | 93.40 | 94.08 | 94.08 | 1.22% | 51,300 |
| Oct 23, 2025 | 91.09 | 93.32 | 90.78 | 92.95 | 92.95 | 2.05% | 153,900 |
| Oct 22, 2025 | 92.50 | 92.95 | 90.52 | 91.08 | 91.08 | -1.61% | 113,054 |
| Oct 21, 2025 | 92.71 | 94.10 | 92.18 | 92.57 | 92.57 | -0.46% | 125,938 |
| Oct 20, 2025 | 94.80 | 95.40 | 92.77 | 93.00 | 93.00 | -1.59% | 155,000 |
| Oct 17, 2025 | 93.62 | 94.73 | 92.79 | 94.50 | 94.50 | 0.83% | 173,100 |
| Oct 16, 2025 | 94.51 | 94.84 | 93.06 | 93.72 | 93.72 | -0.77% | 217,632 |
| Oct 15, 2025 | 96.00 | 96.10 | 92.78 | 94.45 | 94.45 | -0.69% | 374,816 |
| Oct 14, 2025 | 89.76 | 95.41 | 89.72 | 95.11 | 95.11 | 6.40% | 358,900 |
| Oct 10, 2025 | 92.95 | 93.83 | 89.25 | 89.39 | 89.39 | -3.23% | 243,200 |
| Oct 9, 2025 | 93.43 | 95.15 | 92.18 | 92.37 | 92.37 | -1.13% | 195,625 |
| Oct 8, 2025 | 92.63 | 94.12 | 92.51 | 93.43 | 93.43 | 0.70% | 90,748 |
| Oct 7, 2025 | 93.75 | 94.38 | 91.68 | 92.78 | 92.78 | -0.46% | 206,100 |
| Oct 6, 2025 | 92.91 | 94.50 | 92.78 | 93.21 | 93.21 | -1.81% | 230,518 |
| Oct 3, 2025 | 93.27 | 94.96 | 92.92 | 94.93 | 94.93 | 1.78% | 220,612 |
| Oct 2, 2025 | 90.00 | 93.65 | 89.45 | 93.27 | 93.27 | 4.29% | 515,709 |
| Oct 1, 2025 | 87.32 | 89.83 | 87.01 | 89.43 | 89.43 | 5.68% | 396,208 |
| Sep 30, 2025 | 84.01 | 84.84 | 83.33 | 84.62 | 84.62 | 0.67% | 167,706 |
| Sep 29, 2025 | 84.54 | 85.06 | 83.19 | 84.06 | 84.06 | -0.52% | 94,121 |
| Sep 26, 2025 | 83.64 | 84.89 | 83.64 | 84.50 | 84.28 | 0.30% | 166,200 |
| Sep 25, 2025 | 83.52 | 84.41 | 82.91 | 84.25 | 84.04 | -0.28% | 147,400 |
| Sep 24, 2025 | 83.04 | 84.79 | 83.04 | 84.49 | 84.28 | 1.21% | 147,321 |
| Sep 23, 2025 | 84.95 | 86.00 | 83.25 | 83.48 | 83.27 | -2.01% | 117,900 |
| Sep 22, 2025 | 84.02 | 85.68 | 83.52 | 85.19 | 84.97 | 1.34% | 161,606 |
| Sep 19, 2025 | 87.39 | 88.00 | 83.97 | 84.06 | 83.85 | -3.88% | 803,400 |
| Sep 18, 2025 | 88.15 | 89.00 | 87.21 | 87.45 | 87.23 | -0.74% | 172,947 |
| Sep 17, 2025 | 89.52 | 90.20 | 87.41 | 88.10 | 87.88 | -1.53% | 224,510 |
| Sep 16, 2025 | 88.97 | 89.76 | 88.38 | 89.47 | 89.24 | 0.54% | 135,411 |
| Sep 15, 2025 | 89.99 | 89.99 | 88.50 | 88.99 | 88.76 | - | 121,200 |
| Sep 12, 2025 | 89.90 | 89.95 | 88.91 | 88.99 | 88.76 | -1.10% | 147,321 |
| Sep 11, 2025 | 89.47 | 90.19 | 89.25 | 89.98 | 89.75 | 0.91% | 195,511 |
| Sep 10, 2025 | 90.50 | 90.77 | 89.07 | 89.17 | 88.94 | -1.39% | 189,000 |
| Sep 9, 2025 | 90.69 | 91.24 | 88.05 | 90.43 | 90.20 | -4.05% | 514,037 |
| Sep 8, 2025 | 90.65 | 94.51 | 89.08 | 94.25 | 94.01 | 3.96% | 303,141 |
| Sep 5, 2025 | 90.97 | 92.39 | 90.31 | 90.66 | 90.43 | 0.32% | 256,500 |
| Sep 4, 2025 | 89.83 | 91.00 | 89.18 | 90.37 | 90.14 | 0.60% | 224,629 |
| Sep 3, 2025 | 91.75 | 92.44 | 89.30 | 89.83 | 89.60 | -2.24% | 335,709 |