BRP Inc. (DOO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

93.95

-0.43

(-0.46%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	94.86	95.60	93.61	93.95	93.95	89,000
Apr 25, 2024	94.49	95.15	92.63	94.38	94.38	158,000
Apr 24, 2024	95.60	97.14	94.34	95.15	95.15	76,000
Apr 23, 2024	94.43	97.30	93.85	95.64	95.64	143,100
Apr 22, 2024	94.47	97.45	93.57	94.04	94.04	343,800
Apr 19, 2024	93.20	95.82	92.76	95.38	95.38	178,500
Apr 18, 2024	95.11	96.00	92.04	93.73	93.73	260,600
Apr 17, 2024	99.04	99.94	95.83	95.92	95.92	248,000
Apr 16, 2024	94.46	99.96	93.61	99.46	99.46	378,300
Apr 15, 2024	96.50	97.36	96.00	97.25	97.25	106,100
Apr 12, 2024	98.10	98.41	95.34	96.18	96.18	186,700
Apr 11, 2024	99.22	99.55	97.36	98.92	98.92	174,800
Apr 10, 2024	99.00	100.84	98.06	99.62	99.62	296,200
Apr 09, 2024	97.76	100.22	97.25	100.10	100.10	264,600
Apr 08, 2024	99.50	99.50	97.23	97.84	97.84	74,500
Apr 05, 2024	96.29	100.88	95.93	98.90	98.90	255,100
Apr 05, 2024	0.21 Dividend
Apr 04, 2024	100.00	100.14	96.43	97.32	97.11	195,900
Apr 03, 2024	101.00	102.46	99.30	100.34	100.12	317,400
Apr 02, 2024	97.51	101.42	95.11	101.36	101.14	411,700
Apr 01, 2024	90.50	98.26	90.45	98.02	97.81	511,400
Mar 28, 2024	80.01	93.00	80.00	90.95	90.75	586,600
Mar 27, 2024	84.81	86.78	84.55	86.33	86.14	233,600
Mar 26, 2024	83.56	86.48	83.33	84.43	84.25	256,600
Mar 25, 2024	84.82	85.75	83.09	83.09	82.91	113,000
Mar 22, 2024	85.92	85.98	83.99	85.27	85.09	136,600
Mar 21, 2024	86.14	86.81	84.87	85.94	85.75	107,300
Mar 20, 2024	83.45	85.88	82.41	85.72	85.54	233,100
Mar 19, 2024	82.50	84.10	82.08	83.30	83.12	169,500
Mar 18, 2024	83.41	84.53	81.93	82.84	82.66	175,500
Mar 15, 2024	84.23	85.85	82.69	83.03	82.85	342,600
Mar 14, 2024	85.05	85.05	83.51	84.26	84.08	229,400
Mar 13, 2024	84.00	85.32	83.89	84.52	84.34	204,600
Mar 12, 2024	84.47	84.91	83.61	84.05	83.87	131,600
Mar 11, 2024	84.79	85.90	83.71	84.43	84.25	148,000
Mar 08, 2024	86.65	88.20	84.50	84.80	84.62	199,900
Mar 07, 2024	86.90	87.59	85.56	86.40	86.21	133,800
Mar 06, 2024	87.50	87.50	84.72	86.27	86.08	170,400
Mar 05, 2024	86.50	88.77	86.01	87.18	86.99	113,500
Mar 04, 2024	89.55	90.00	87.00	87.05	86.86	82,300
Mar 01, 2024	89.98	90.33	88.58	89.39	89.20	80,200
Feb 29, 2024	90.97	91.20	88.05	89.58	89.39	262,500
Feb 28, 2024	89.75	90.50	87.94	90.04	89.85	124,700
Feb 27, 2024	89.25	90.13	89.06	89.49	89.30	80,600
Feb 26, 2024	89.50	90.32	88.75	89.24	89.05	78,400
Feb 23, 2024	91.34	91.34	89.19	89.50	89.31	135,800
Feb 22, 2024	92.01	92.71	91.26	91.29	91.09	98,000
Feb 21, 2024	90.34	92.64	89.50	92.48	92.28	117,800
Feb 20, 2024	88.98	90.34	87.85	90.34	90.15	81,600
Feb 16, 2024	90.10	90.70	89.50	89.79	89.60	66,300
Feb 15, 2024	89.08	91.23	89.07	90.93	90.73	133,400
Feb 14, 2024	89.63	90.04	88.29	88.82	88.63	127,300
Feb 13, 2024	90.54	90.94	87.41	88.64	88.45	148,400
Feb 12, 2024	91.05	94.46	91.05	92.83	92.63	393,700
Feb 09, 2024	93.50	94.34	91.87	92.03	91.83	138,400
Feb 08, 2024	91.55	95.17	91.55	93.51	93.31	320,900
Feb 07, 2024	90.22	91.99	89.64	91.92	91.72	322,500
Feb 06, 2024	87.83	90.39	87.60	90.22	90.03	208,300
Feb 05, 2024	84.61	88.06	83.15	87.83	87.64	341,500
Feb 02, 2024	85.24	85.29	83.70	84.63	84.45	211,700
Feb 01, 2024	85.44	85.92	84.78	85.71	85.53	208,200
Jan 31, 2024	86.56	86.56	84.51	84.84	84.66	406,000
Jan 30, 2024	89.00	89.20	84.69	86.03	85.84	635,300
Jan 29, 2024	89.30	90.21	88.21	90.00	89.81	187,400
Jan 26, 2024	89.30	90.11	88.81	89.28	89.09	138,900
Jan 25, 2024	90.69	91.06	88.50	89.24	89.05	244,200
Jan 24, 2024	91.54	91.75	89.53	90.16	89.97	146,100
Jan 23, 2024	92.31	92.71	88.55	90.49	90.29	343,400
Jan 22, 2024	93.00	95.05	92.19	94.55	94.35	147,900
Jan 19, 2024	91.54	93.40	90.96	92.93	92.73	109,500
Jan 18, 2024	91.81	92.55	91.16	91.81	91.61	121,500
Jan 17, 2024	88.70	91.75	88.70	91.47	91.27	146,300
Jan 16, 2024	90.47	90.47	88.42	90.01	89.82	209,500
Jan 15, 2024	88.52	91.33	88.39	90.61	90.41	106,200
Jan 12, 2024	92.35	93.17	88.06	88.52	88.33	205,600
Jan 11, 2024	92.20	93.40	91.10	92.25	92.05	140,900
Jan 10, 2024	94.13	94.82	92.12	92.33	92.13	153,400
Jan 09, 2024	94.35	95.60	94.01	94.44	94.24	233,800
Jan 08, 2024	94.01	95.64	93.57	95.35	95.14	190,600
Jan 05, 2024	92.17	94.45	92.17	94.02	93.82	305,500
Jan 04, 2024	93.40	93.40	91.55	92.69	92.49	310,900
Jan 03, 2024	93.34	94.50	91.83	92.78	92.58	287,000
Jan 02, 2024	94.01	96.25	93.77	95.18	94.97	276,100
Dec 29, 2023	95.17	96.67	94.78	94.82	94.62	174,800
Dec 28, 2023	95.01	95.64	94.29	95.19	94.98	152,000
Dec 28, 2023	0.18 Dividend
Dec 27, 2023	94.89	96.38	94.50	95.64	95.25	242,300
Dec 22, 2023	92.34	95.50	92.34	94.70	94.32	272,500
Dec 21, 2023	88.65	92.98	88.65	92.91	92.54	359,200
Dec 20, 2023	87.53	89.12	86.75	88.21	87.85	285,500
Dec 19, 2023	87.14	88.54	86.77	87.27	86.92	226,300
Dec 18, 2023	87.11	88.65	86.75	87.21	86.86	183,200
Dec 15, 2023	87.88	89.43	86.86	87.28	86.93	696,100
Dec 14, 2023	81.91	89.00	81.91	87.85	87.50	625,000
Dec 13, 2023	78.63	81.24	77.42	81.17	80.84	563,600
Dec 12, 2023	81.28	82.00	78.14	78.81	78.49	420,600
Dec 11, 2023	82.70	82.82	81.03	81.08	80.75	223,400
Dec 08, 2023	82.80	83.90	82.80	83.06	82.72	149,600
Dec 07, 2023	82.51	84.13	82.15	83.27	82.93	215,000
Dec 06, 2023	80.67	85.09	80.67	82.41	82.08	323,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,632.56+1,303.16(+1.51%)

BRP Inc. (DOO.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,632.56
+1,303.16(+1.51%)