Mail

DOO.TO - BRP Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	93.98	99.17	93.97	98.49	98.49	376,500
Jun 01, 2023	95.99	95.99	91.32	95.13	95.13	557,600
May 31, 2023	100.63	100.63	95.44	96.51	96.51	609,800
May 30, 2023	100.89	101.22	99.58	99.77	99.77	153,100
May 29, 2023	100.36	100.63	99.50	100.24	100.24	64,800
May 26, 2023	99.95	100.79	99.40	100.10	100.10	202,200
May 25, 2023	99.47	100.77	99.00	99.38	99.38	133,500
May 24, 2023	100.21	100.35	97.91	98.88	98.88	143,100
May 23, 2023	100.42	101.89	99.86	100.67	100.67	158,000
May 19, 2023	103.82	103.82	100.43	100.52	100.52	113,900
May 18, 2023	101.36	103.89	101.36	103.79	103.79	188,000
May 17, 2023	97.93	101.27	97.93	101.06	101.06	196,200
May 16, 2023	99.44	99.95	97.62	97.93	97.93	170,200
May 15, 2023	99.27	100.67	98.95	99.85	99.85	143,100
May 12, 2023	98.88	100.12	98.59	99.26	99.26	181,200
May 11, 2023	98.74	99.29	98.59	98.77	98.77	115,600
May 10, 2023	101.00	101.62	97.84	98.88	98.88	152,300
May 09, 2023	99.51	100.51	99.12	100.37	100.37	121,700
May 08, 2023	99.86	100.55	99.00	99.93	99.93	210,300
May 05, 2023	98.32	99.48	97.26	99.21	99.21	241,600
May 04, 2023	101.79	102.09	97.47	97.68	97.68	184,100
May 03, 2023	102.58	104.55	101.51	101.71	101.71	117,800
May 02, 2023	102.97	103.00	100.61	102.31	102.31	127,300
May 01, 2023	101.64	104.07	101.64	102.86	102.86	128,100
Apr 28, 2023	101.14	103.12	100.80	101.22	101.22	196,400
Apr 27, 2023	99.95	102.34	99.95	102.02	102.02	134,200
Apr 26, 2023	100.50	103.57	100.50	101.45	101.45	247,600
Apr 25, 2023	103.38	104.05	100.60	100.85	100.85	155,100
Apr 24, 2023	105.16	105.99	103.26	103.70	103.70	138,100
Apr 21, 2023	103.87	106.06	103.36	105.16	105.16	233,200
Apr 20, 2023	103.00	104.42	102.73	103.60	103.60	153,200
Apr 19, 2023	102.77	104.87	102.77	103.75	103.75	171,300
Apr 18, 2023	102.70	104.38	102.70	103.71	103.71	147,700
Apr 17, 2023	102.63	103.27	100.23	103.00	103.00	154,800
Apr 14, 2023	102.89	103.40	101.61	103.15	103.15	214,100
Apr 13, 2023	100.56	103.29	100.56	102.28	102.28	269,700
Apr 12, 2023	101.02	102.09	100.00	100.56	100.56	146,700
Apr 11, 2023	98.88	101.27	98.88	100.70	100.70	184,000
Apr 10, 2023	97.22	99.25	97.22	98.87	98.87	195,900
Apr 06, 2023	96.22	97.73	96.22	97.37	97.37	296,900
Apr 05, 2023	97.75	99.00	96.10	96.68	96.68	349,800
Apr 04, 2023	102.27	103.00	96.90	98.21	98.21	287,900
Apr 03, 2023	105.60	106.05	102.25	103.06	103.06	205,000
Mar 31, 2023	104.78	107.15	104.38	105.76	105.76	312,100
Mar 31, 2023	0.18 Dividend
Mar 30, 2023	104.00	105.86	103.65	104.56	104.38	252,100
Mar 29, 2023	100.34	103.75	100.34	103.19	103.01	173,000
Mar 28, 2023	103.19	103.82	99.05	100.58	100.41	249,600
Mar 27, 2023	104.26	105.33	102.11	103.69	103.51	265,000
Mar 24, 2023	105.15	105.39	101.71	103.77	103.59	383,900
Mar 23, 2023	113.36	113.97	104.72	105.00	104.82	462,300
Mar 22, 2023	109.00	111.91	108.77	110.07	109.88	158,400
Mar 21, 2023	108.43	110.34	107.84	108.77	108.58	106,500
Mar 20, 2023	105.79	109.15	105.41	106.60	106.42	110,800
Mar 17, 2023	108.75	109.35	104.77	104.97	104.79	291,000
Mar 16, 2023	106.77	111.73	105.93	110.35	110.16	99,500
Mar 15, 2023	108.09	108.09	106.52	107.39	107.21	141,800
Mar 14, 2023	108.57	110.24	107.60	109.65	109.46	107,900
Mar 13, 2023	108.02	109.23	103.55	108.04	107.85	215,000
Mar 10, 2023	112.74	112.74	108.71	109.28	109.09	257,300
Mar 09, 2023	116.80	116.95	112.57	112.75	112.56	198,600
Mar 08, 2023	118.23	118.44	115.94	116.94	116.74	183,500
Mar 07, 2023	117.36	118.56	117.36	118.34	118.14	141,500
Mar 06, 2023	116.93	118.05	116.33	117.36	117.16	76,400
Mar 03, 2023	117.55	117.92	115.35	116.50	116.30	163,100
Mar 02, 2023	116.40	117.42	116.15	117.07	116.87	85,800
Mar 01, 2023	117.70	118.88	117.31	117.91	117.71	91,600
Feb 28, 2023	118.13	118.27	116.89	118.23	118.03	172,300
Feb 27, 2023	118.10	119.40	117.99	118.02	117.82	71,600
Feb 24, 2023	117.64	118.15	116.51	117.94	117.74	100,100
Feb 23, 2023	119.04	120.51	117.02	119.14	118.93	120,800
Feb 22, 2023	118.73	119.99	118.14	119.93	119.72	169,800
Feb 21, 2023	118.67	119.38	117.62	118.46	118.26	83,100
Feb 17, 2023	119.62	120.27	119.14	120.00	119.79	69,400
Feb 16, 2023	119.44	120.27	118.51	119.94	119.73	131,300
Feb 15, 2023	119.10	120.23	118.95	119.86	119.65	140,600
Feb 14, 2023	117.94	119.72	117.14	119.60	119.39	80,400
Feb 13, 2023	116.80	118.74	116.31	118.74	118.54	88,600
Feb 10, 2023	117.41	118.03	115.75	116.55	116.35	110,400
Feb 09, 2023	120.38	120.50	118.36	118.79	118.59	109,300
Feb 08, 2023	118.76	120.20	118.76	120.00	119.79	129,900
Feb 07, 2023	119.88	119.95	118.47	119.14	118.93	78,000
Feb 06, 2023	119.06	120.10	118.82	120.00	119.79	137,300
Feb 03, 2023	117.08	120.06	115.51	119.95	119.74	240,100
Feb 02, 2023	117.27	120.38	114.76	118.16	117.96	308,800
Feb 01, 2023	111.41	116.20	111.38	115.74	115.54	294,200
Jan 31, 2023	108.65	111.26	107.89	111.03	110.84	217,500
Jan 30, 2023	106.50	109.20	106.50	108.65	108.46	143,700
Jan 27, 2023	108.18	108.83	107.66	108.48	108.29	77,600
Jan 26, 2023	107.69	108.70	107.47	108.60	108.41	170,200
Jan 25, 2023	106.34	107.73	106.21	107.04	106.86	95,800
Jan 24, 2023	106.00	108.40	106.00	107.96	107.77	162,700
Jan 23, 2023	106.00	107.10	105.43	106.84	106.66	95,900
Jan 20, 2023	105.12	106.31	105.12	106.05	105.87	74,500
Jan 19, 2023	105.43	105.91	104.77	105.22	105.04	96,400
Jan 18, 2023	106.81	108.24	105.52	106.53	106.35	112,100
Jan 17, 2023	106.75	107.76	106.58	107.24	107.06	97,000
Jan 16, 2023	106.50	107.22	105.18	107.21	107.03	55,100
Jan 13, 2023	106.93	108.00	105.87	106.50	106.32	132,200
Jan 12, 2023	105.60	107.60	105.41	107.60	107.41	80,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...