BRP Inc. (TSX:DOO)
Canada · Delayed Price · Currency is CAD 98.18
+1.13 (1.16%)
Jan 2, 2026, 11:00 AM EST
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 97.99 | 98.16 | 96.84 | 97.05 | 97.05 | -0.84% | 108,956 |
| Dec 30, 2025 | 99.12 | 99.25 | 97.82 | 97.87 | 97.66 | -1.06% | 134,710 |
| Dec 29, 2025 | 99.12 | 99.58 | 98.52 | 98.92 | 98.70 | -0.09% | 170,525 |
| Dec 24, 2025 | 99.30 | 99.49 | 98.52 | 99.01 | 98.79 | -0.31% | 58,949 |
| Dec 23, 2025 | 100.04 | 100.33 | 99.00 | 99.32 | 99.10 | -1.15% | 111,163 |
| Dec 22, 2025 | 99.25 | 100.84 | 99.23 | 100.48 | 100.26 | 1.31% | 175,539 |
| Dec 19, 2025 | 98.45 | 99.84 | 97.89 | 99.18 | 98.96 | 0.75% | 346,664 |
| Dec 18, 2025 | 102.19 | 102.35 | 97.70 | 98.44 | 98.22 | -5.35% | 382,124 |
| Dec 17, 2025 | 104.77 | 105.54 | 103.57 | 104.00 | 103.77 | 0.54% | 246,356 |
| Dec 16, 2025 | 105.00 | 105.08 | 102.55 | 103.44 | 103.21 | -2.38% | 277,555 |
| Dec 15, 2025 | 107.24 | 107.24 | 105.02 | 105.96 | 105.73 | -0.80% | 85,106 |
| Dec 12, 2025 | 106.53 | 107.81 | 105.98 | 106.81 | 106.58 | 0.25% | 164,055 |
| Dec 11, 2025 | 104.07 | 106.54 | 103.89 | 106.54 | 106.31 | 2.16% | 130,930 |
| Dec 10, 2025 | 103.50 | 105.42 | 103.50 | 104.29 | 104.06 | 0.54% | 116,498 |
| Dec 9, 2025 | 103.39 | 104.96 | 102.87 | 103.73 | 103.50 | -0.02% | 71,010 |
| Dec 8, 2025 | 105.05 | 106.00 | 103.31 | 103.75 | 103.52 | -2.23% | 116,665 |
| Dec 5, 2025 | 105.96 | 107.30 | 103.09 | 106.12 | 105.89 | 1.04% | 309,931 |
| Dec 4, 2025 | 107.77 | 108.90 | 100.46 | 105.03 | 104.80 | 6.47% | 823,171 |
| Dec 3, 2025 | 97.00 | 98.86 | 97.00 | 98.65 | 98.43 | 1.65% | 131,493 |
| Dec 2, 2025 | 97.39 | 97.39 | 96.02 | 97.05 | 96.84 | -0.12% | 80,916 |
| Dec 1, 2025 | 97.03 | 98.14 | 96.35 | 97.17 | 96.96 | -0.33% | 83,759 |
| Nov 28, 2025 | 97.80 | 97.80 | 96.41 | 97.49 | 97.28 | 0.13% | 85,289 |
| Nov 27, 2025 | 96.99 | 97.49 | 96.46 | 97.36 | 97.15 | - | 57,884 |
| Nov 26, 2025 | 97.91 | 97.91 | 96.21 | 97.36 | 97.15 | -0.89% | 167,326 |
| Nov 25, 2025 | 92.77 | 98.85 | 92.40 | 98.23 | 98.01 | 7.95% | 383,911 |
| Nov 24, 2025 | 90.50 | 92.26 | 89.42 | 91.00 | 90.80 | 0.63% | 204,069 |
| Nov 21, 2025 | 87.86 | 91.25 | 87.86 | 90.43 | 90.23 | 3.08% | 165,022 |
| Nov 20, 2025 | 87.12 | 89.95 | 87.12 | 87.73 | 87.54 | 0.94% | 81,356 |
| Nov 19, 2025 | 87.86 | 89.82 | 86.82 | 86.91 | 86.72 | -0.98% | 60,162 |
| Nov 18, 2025 | 88.82 | 90.22 | 87.73 | 87.77 | 87.58 | -2.29% | 86,721 |
| Nov 17, 2025 | 89.79 | 90.41 | 88.57 | 89.83 | 89.63 | -0.01% | 107,293 |
| Nov 14, 2025 | 89.00 | 90.02 | 87.44 | 89.84 | 89.64 | -0.10% | 233,241 |
| Nov 13, 2025 | 90.23 | 91.29 | 89.33 | 89.93 | 89.73 | -0.89% | 63,151 |
| Nov 12, 2025 | 90.80 | 91.65 | 90.44 | 90.74 | 90.54 | 0.63% | 68,843 |
| Nov 11, 2025 | 89.28 | 90.70 | 88.95 | 90.17 | 89.97 | 1.00% | 37,980 |
| Nov 10, 2025 | 90.50 | 90.50 | 88.53 | 89.28 | 89.08 | -0.46% | 67,681 |
| Nov 7, 2025 | 88.01 | 90.49 | 87.66 | 89.69 | 89.49 | 1.41% | 141,844 |
| Nov 6, 2025 | 89.31 | 89.40 | 88.09 | 88.44 | 88.25 | -0.94% | 119,005 |
| Nov 5, 2025 | 87.46 | 90.05 | 87.46 | 89.28 | 89.08 | 2.46% | 160,755 |
| Nov 4, 2025 | 85.47 | 88.41 | 85.47 | 87.14 | 86.95 | -0.55% | 177,151 |
| Nov 3, 2025 | 87.99 | 87.99 | 86.30 | 87.62 | 87.43 | -0.41% | 102,774 |
| Oct 31, 2025 | 89.54 | 89.54 | 87.68 | 87.98 | 87.79 | -1.70% | 133,404 |
| Oct 30, 2025 | 89.85 | 90.69 | 89.22 | 89.50 | 89.30 | -0.44% | 107,691 |
| Oct 29, 2025 | 91.38 | 92.28 | 89.58 | 89.90 | 89.70 | -1.99% | 78,400 |
| Oct 28, 2025 | 93.56 | 93.90 | 91.54 | 91.73 | 91.53 | -1.94% | 113,248 |
| Oct 27, 2025 | 94.40 | 95.46 | 93.13 | 93.54 | 93.33 | -0.57% | 77,458 |
| Oct 24, 2025 | 93.55 | 94.48 | 93.40 | 94.08 | 93.87 | 1.22% | 51,252 |
| Oct 23, 2025 | 91.09 | 93.32 | 90.78 | 92.95 | 92.75 | 2.05% | 153,883 |
| Oct 22, 2025 | 92.50 | 92.95 | 90.52 | 91.08 | 90.88 | -1.61% | 113,046 |
| Oct 21, 2025 | 92.71 | 94.10 | 92.18 | 92.57 | 92.37 | -0.46% | 125,938 |