Canada markets close in 3 hours 33 minutes

BRP Inc. (DOO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
84.17-0.92 (-1.08%)
As of 12:25PM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202485.0186.1983.8984.1784.1756,308
Sept 13, 202485.0788.0084.3385.0985.09358,000
Sept 12, 202483.1185.4783.0284.6784.67407,700
Sept 11, 202479.2483.2478.6882.7182.71189,600
Sept 10, 202479.3379.7277.7479.0779.07323,300
Sept 09, 202484.8784.9979.4179.5679.56680,100
Sept 06, 202482.4989.6882.1585.3085.30476,800
Sept 05, 202493.0293.7189.1189.3589.35202,300
Sept 04, 202494.1894.2392.4993.1593.15121,800
Sept 03, 202496.3797.4994.0394.1994.19140,900
Aug 30, 202495.9297.7495.4797.7497.74221,700
Aug 29, 202495.3297.5595.3295.9095.90263,300
Aug 28, 202494.6695.6394.3195.5795.57109,700
Aug 27, 202495.0195.7094.7095.1295.12151,500
Aug 26, 202496.9698.1596.0096.6096.60170,400
Aug 23, 202492.6698.0291.2496.6996.69122,300
Aug 22, 202492.1192.6891.3791.7391.73211,200
Aug 21, 202492.6793.4791.1392.8592.85218,500
Aug 20, 202494.2894.3092.7894.1194.1159,900
Aug 19, 202495.0095.4093.5693.9993.9959,300
Aug 16, 202493.8195.2293.8194.6694.6663,400
Aug 15, 202493.0195.4992.8194.3494.3477,600
Aug 14, 202492.1293.5191.6691.9091.9095,300
Aug 13, 202490.2193.4689.8692.8092.8099,300
Aug 12, 202491.6991.7089.7089.9889.9864,100
Aug 09, 202492.0992.7590.8091.2291.2288,800
Aug 08, 202491.9693.1691.2892.5792.57157,800
Aug 07, 202495.3695.4990.5190.8290.82129,300
Aug 06, 202493.2195.3892.6493.5593.55154,300
Aug 02, 202494.7696.3193.8896.2896.28129,500
Aug 01, 202499.53100.2296.3896.7196.71119,000
Jul 31, 2024100.02102.1699.03100.03100.03178,600
Jul 30, 202497.90100.1997.7699.6599.65123,000
Jul 29, 202499.84100.4596.6097.8997.89143,800
Jul 26, 202495.2699.9395.2699.8499.84133,800
Jul 25, 202491.6995.2690.8194.4094.40181,900
Jul 24, 202493.9196.5091.3891.6691.66139,900
Jul 23, 202495.0095.0589.9194.2494.24361,000
Jul 22, 202495.7197.3894.1497.0297.0299,700
Jul 19, 202496.0497.1694.7195.3895.38122,100
Jul 18, 202496.5098.1195.8196.7596.75151,700
Jul 17, 202496.2597.6395.4396.7496.74233,200
Jul 16, 202494.1097.2394.1096.8496.84190,600
Jul 15, 202494.0095.5393.7493.9393.93171,200
Jul 12, 202491.4195.2491.4194.4494.44300,400
Jul 11, 202486.8891.6586.8891.5491.54172,600
Jul 10, 202483.9286.9883.9286.7186.71134,400
Jul 09, 202484.4584.4881.8283.8483.84368,900
Jul 08, 202485.9886.6484.3584.7484.74200,300
Jul 05, 202488.2488.4185.6886.0786.07277,900
Jul 04, 202487.3188.5687.3188.5088.5049,200
Jul 03, 202487.4288.2787.1588.1388.1383,500
Jul 02, 202486.4487.9486.4487.7187.71174,900
Jun 28, 202486.9788.2586.7487.6587.65167,700
Jun 28, 20240.21 Dividend
Jun 27, 202485.8686.9785.0586.8486.63314,600
Jun 26, 202485.5886.5585.5485.8785.66188,000
Jun 25, 202488.2789.2385.5485.9885.77262,700
Jun 24, 202487.0389.9787.0389.1688.94194,400
Jun 21, 202487.5089.0086.6687.4087.19563,100
Jun 20, 202485.9587.6584.8987.1486.93290,300
Jun 19, 202485.5086.3085.4486.0085.7951,400
Jun 18, 202486.6687.5985.0485.8085.59305,800
Jun 17, 202484.7087.3784.6286.8086.59303,700
Jun 14, 202485.4985.4984.1484.7384.53220,100
Jun 13, 202485.7186.0084.8185.5085.29147,700
Jun 12, 202484.4686.9884.3985.9185.70200,900
Jun 11, 202483.9684.3583.0583.8183.61127,000
Jun 10, 202485.5585.5583.3884.2184.01232,500
Jun 07, 202486.0187.2785.4586.1785.96229,300
Jun 06, 202485.9887.2585.7086.6986.48232,900
Jun 05, 202485.2386.5084.5386.4986.28249,100
Jun 04, 202487.4088.0283.1584.2084.00268,100
Jun 03, 202486.5788.3285.7887.4087.19371,500
May 31, 202485.2692.1582.9585.1684.95827,400
May 30, 202489.3792.0989.0190.6990.47462,700
May 29, 202490.8191.4789.2889.3589.13223,400
May 28, 202491.5292.2591.2691.5691.34179,300
May 27, 202491.6392.2591.4992.2392.01100,600
May 24, 202491.5092.5591.1191.2791.05151,600
May 23, 202492.2592.2590.2791.4291.20243,900
May 22, 202492.8593.1591.3091.7891.56159,600
May 21, 202492.7094.3792.6092.9092.68146,600
May 17, 202493.9394.0792.4793.1692.9397,500
May 16, 202495.0995.5593.6593.9193.68150,100
May 15, 202496.7596.7594.0594.5194.28153,000
May 14, 202495.4196.2893.8496.1495.91165,400
May 13, 202496.5298.4794.2494.5694.33171,800
May 10, 202496.0696.2694.6996.2195.98166,400
May 09, 202495.4496.9595.3696.1195.88147,500
May 08, 202493.0095.4593.0095.1594.92130,600
May 07, 202494.1494.6793.2494.1293.8985,300
May 06, 202494.6395.3093.5794.2193.9886,900
May 03, 202494.2595.5093.7594.3094.0784,700
May 02, 202493.2393.3792.1392.9992.7772,900
May 01, 202492.7093.6491.0592.5392.3192,500
Apr 30, 202494.1894.7292.6092.6292.4092,300
Apr 29, 202493.9794.8593.5194.8394.6091,000
Apr 26, 202494.8695.6093.6193.9593.7289,000
Apr 25, 202494.4995.1592.6394.3894.15158,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...