STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

BRP Inc. (DOOO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

68.89

-0.01

(-0.01%)

At close: 04:00PM EDT

68.89

0.00

(0.00%)

After hours:

04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	69.38	69.71	68.68	68.89	68.89	53,372
May 03, 2024	69.08	69.77	68.73	68.90	68.90	80,600
May 02, 2024	67.87	68.01	67.18	68.01	68.01	67,300
May 01, 2024	67.09	68.27	66.15	67.25	67.25	73,200
Apr 30, 2024	68.71	68.90	67.26	67.27	67.27	76,500
Apr 29, 2024	68.70	69.40	68.52	69.40	69.40	79,900
Apr 26, 2024	69.05	69.98	68.49	68.74	68.74	61,700
Apr 25, 2024	68.63	69.69	67.71	69.17	69.17	107,900
Apr 24, 2024	69.95	70.78	68.94	69.27	69.27	55,600
Apr 23, 2024	69.24	71.14	68.10	70.05	70.05	108,800
Apr 22, 2024	69.25	71.02	68.32	68.67	68.67	152,300
Apr 19, 2024	67.73	69.75	67.17	69.38	69.38	68,100
Apr 18, 2024	69.78	69.78	66.85	68.06	68.06	101,300
Apr 17, 2024	72.09	72.16	69.58	69.61	69.61	138,700
Apr 16, 2024	68.59	72.36	67.90	72.02	72.02	248,900
Apr 15, 2024	70.34	70.76	69.83	70.59	70.59	130,700
Apr 12, 2024	72.02	72.02	69.20	69.77	69.77	158,600
Apr 11, 2024	72.84	72.84	71.10	72.34	72.34	104,700
Apr 10, 2024	72.27	73.88	71.86	72.84	72.84	195,800
Apr 09, 2024	72.55	73.80	71.70	73.80	73.80	91,100
Apr 08, 2024	72.76	73.09	71.55	72.07	72.07	83,900
Apr 05, 2024	71.62	74.23	70.50	72.71	72.71	244,200
Apr 05, 2024	0.155 Dividend
Apr 04, 2024	75.16	75.16	71.15	71.77	71.61	193,000
Apr 03, 2024	74.41	75.59	73.39	74.14	73.98	215,100
Apr 02, 2024	71.74	74.72	70.85	74.68	74.52	318,200
Apr 01, 2024	67.20	72.39	66.80	72.17	72.01	278,300
Mar 28, 2024	59.77	68.68	58.91	67.10	66.96	506,000
Mar 27, 2024	62.50	63.93	62.33	63.65	63.51	153,800
Mar 26, 2024	61.66	63.61	61.49	62.07	61.94	169,000
Mar 25, 2024	62.60	63.22	61.18	61.22	61.09	101,400
Mar 22, 2024	63.14	63.29	61.71	62.67	62.53	112,900
Mar 21, 2024	64.03	64.23	62.90	63.56	63.42	98,800
Mar 20, 2024	60.96	63.66	60.81	63.54	63.40	91,200
Mar 19, 2024	61.33	62.05	60.42	61.42	61.29	106,800
Mar 18, 2024	61.80	62.76	60.55	61.20	61.07	104,600
Mar 15, 2024	62.10	63.48	61.08	61.23	61.10	162,400
Mar 14, 2024	62.35	62.83	61.73	62.33	62.20	149,100
Mar 13, 2024	62.28	63.34	62.21	62.74	62.60	147,800
Mar 12, 2024	62.39	62.87	61.92	62.26	62.13	96,600
Mar 11, 2024	62.50	63.66	62.15	62.59	62.45	68,100
Mar 08, 2024	64.24	65.55	62.65	62.74	62.60	101,700
Mar 07, 2024	63.84	64.78	63.49	64.21	64.07	117,300
Mar 06, 2024	64.44	64.44	62.70	63.86	63.72	165,400
Mar 05, 2024	63.65	65.34	63.46	64.17	64.03	88,700
Mar 04, 2024	66.43	66.43	64.10	64.15	64.01	68,800
Mar 01, 2024	66.07	66.74	65.20	65.99	65.85	64,600
Feb 29, 2024	67.26	67.26	64.91	65.93	65.79	103,100
Feb 28, 2024	65.61	66.68	64.86	66.37	66.23	74,000
Feb 27, 2024	66.63	66.65	65.79	66.28	66.14	67,300
Feb 26, 2024	66.15	66.74	65.61	66.05	65.91	112,900
Feb 23, 2024	68.00	68.00	66.06	66.23	66.09	100,100
Feb 22, 2024	68.83	68.83	67.64	67.66	67.51	86,000
Feb 21, 2024	66.20	68.59	66.20	68.41	68.26	142,400
Feb 20, 2024	65.68	66.80	64.96	66.80	66.66	146,200
Feb 16, 2024	66.87	67.43	66.38	66.51	66.37	67,400
Feb 15, 2024	65.64	67.66	65.52	67.53	67.38	95,000
Feb 14, 2024	65.66	66.41	65.20	65.48	65.34	139,800
Feb 13, 2024	67.51	67.51	64.40	65.30	65.16	129,000
Feb 12, 2024	68.41	70.37	67.70	68.99	68.84	106,200
Feb 09, 2024	69.90	70.35	68.23	68.38	68.23	99,700
Feb 08, 2024	68.62	70.64	68.48	69.46	69.31	131,600
Feb 07, 2024	67.20	68.29	66.48	68.28	68.13	104,500
Feb 06, 2024	64.76	67.01	64.55	66.88	66.74	186,000
Feb 05, 2024	62.65	65.03	61.40	64.89	64.75	216,600
Feb 02, 2024	63.34	63.45	62.18	62.89	62.75	288,200
Feb 01, 2024	63.61	64.18	63.16	64.06	63.92	262,000
Jan 31, 2024	63.98	64.72	62.87	63.10	62.96	225,500
Jan 30, 2024	66.90	67.19	63.07	64.23	64.09	326,500
Jan 29, 2024	65.83	67.27	65.56	67.14	67.00	82,700
Jan 26, 2024	66.86	67.05	66.03	66.30	66.16	59,900
Jan 25, 2024	67.14	67.42	65.54	66.32	66.18	148,100
Jan 24, 2024	68.07	68.32	66.47	66.62	66.48	44,000
Jan 23, 2024	69.04	69.04	65.64	67.17	67.02	131,800
Jan 22, 2024	68.90	70.65	68.69	70.22	70.07	76,600
Jan 19, 2024	67.92	69.42	67.49	69.25	69.10	36,500
Jan 18, 2024	68.35	68.54	67.57	68.02	67.87	51,700
Jan 17, 2024	65.87	67.88	65.87	67.77	67.62	88,900
Jan 16, 2024	65.75	66.73	65.53	66.72	66.58	132,500
Jan 12, 2024	69.07	69.24	65.68	65.97	65.83	71,100
Jan 11, 2024	69.14	69.69	67.84	68.93	68.78	114,800
Jan 10, 2024	70.42	70.76	68.85	68.96	68.81	52,800
Jan 09, 2024	70.89	71.38	70.16	70.45	70.30	155,200
Jan 08, 2024	70.85	71.56	70.01	71.46	71.31	651,100
Jan 05, 2024	69.22	70.71	69.22	70.39	70.24	83,000
Jan 04, 2024	69.08	69.68	68.60	69.39	69.24	81,000
Jan 03, 2024	70.67	70.71	68.77	69.37	69.22	169,900
Jan 02, 2024	70.88	72.32	70.44	71.48	71.33	156,700
Dec 29, 2023	71.64	73.06	71.40	71.69	71.54	69,500
Dec 28, 2023	72.02	72.50	71.20	71.98	71.82	73,300
Dec 28, 2023	0.136 Dividend
Dec 27, 2023	72.22	73.05	71.67	72.48	72.19	89,500
Dec 26, 2023	72.37	72.37	71.54	71.92	71.63	24,500
Dec 22, 2023	70.75	72.26	70.26	71.49	71.20	119,400
Dec 21, 2023	66.64	70.00	66.64	70.00	69.72	152,800
Dec 20, 2023	65.00	66.87	65.00	66.01	65.74	125,000
Dec 19, 2023	65.59	66.32	65.01	65.48	65.22	97,400
Dec 18, 2023	65.25	66.15	64.84	65.14	64.88	112,000
Dec 15, 2023	65.51	66.79	64.98	65.12	64.86	108,600
Dec 14, 2023	61.35	66.33	60.99	65.51	65.25	248,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.55+0.44(+0.56%)

Bitcoin CAD86,479.42-653.12(-0.75%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

BRP Inc. (DOOO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.55
+0.44(+0.56%)

Bitcoin CAD
86,479.42
-653.12(-0.75%)