BRP Inc. (TSX:DOO)
Canada
· Delayed Price · Currency is CAD 106.12
+1.09 (1.04%)
At close: Dec 5, 2025
BRP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.96 | 107.30 | 103.09 | 106.12 | 106.12 | 1.04% | 309,931 |
| Dec 4, 2025 | 107.77 | 108.90 | 100.46 | 105.03 | 105.03 | 6.47% | 823,171 |
| Dec 3, 2025 | 97.00 | 98.86 | 97.00 | 98.65 | 98.65 | 1.65% | 131,493 |
| Dec 2, 2025 | 97.39 | 97.39 | 96.02 | 97.05 | 97.05 | -0.12% | 80,916 |
| Dec 1, 2025 | 97.03 | 98.14 | 96.35 | 97.17 | 97.17 | -0.33% | 83,759 |
| Nov 28, 2025 | 97.80 | 97.80 | 96.41 | 97.49 | 97.49 | 0.13% | 85,289 |
| Nov 27, 2025 | 96.99 | 97.49 | 96.46 | 97.36 | 97.36 | - | 57,884 |
| Nov 26, 2025 | 97.91 | 97.91 | 96.21 | 97.36 | 97.36 | -0.89% | 167,326 |
| Nov 25, 2025 | 92.77 | 98.85 | 92.40 | 98.23 | 98.23 | 7.95% | 383,911 |
| Nov 24, 2025 | 90.50 | 92.26 | 89.42 | 91.00 | 91.00 | 0.63% | 204,069 |
| Nov 21, 2025 | 87.86 | 91.25 | 87.86 | 90.43 | 90.43 | 3.08% | 165,073 |
| Nov 20, 2025 | 87.12 | 89.95 | 87.12 | 87.73 | 87.73 | 0.94% | 81,356 |
| Nov 19, 2025 | 87.86 | 89.82 | 86.82 | 86.91 | 86.91 | -0.98% | 60,162 |
| Nov 18, 2025 | 88.82 | 90.22 | 87.73 | 87.77 | 87.77 | -2.29% | 86,721 |
| Nov 17, 2025 | 89.79 | 90.41 | 88.57 | 89.83 | 89.83 | -0.01% | 107,293 |
| Nov 14, 2025 | 89.00 | 90.02 | 87.44 | 89.84 | 89.84 | -0.10% | 233,241 |
| Nov 13, 2025 | 90.23 | 91.29 | 89.33 | 89.93 | 89.93 | -0.89% | 63,151 |
| Nov 12, 2025 | 90.80 | 91.65 | 90.44 | 90.74 | 90.74 | 0.63% | 68,843 |
| Nov 11, 2025 | 89.28 | 90.70 | 88.95 | 90.17 | 90.17 | 1.00% | 37,980 |
| Nov 10, 2025 | 90.50 | 90.50 | 88.53 | 89.28 | 89.28 | -0.46% | 67,681 |
| Nov 7, 2025 | 88.01 | 90.49 | 87.66 | 89.69 | 89.69 | 1.41% | 141,844 |
| Nov 6, 2025 | 89.31 | 89.40 | 88.09 | 88.44 | 88.44 | -0.94% | 119,005 |
| Nov 5, 2025 | 87.46 | 90.05 | 87.46 | 89.28 | 89.28 | 2.46% | 160,755 |
| Nov 4, 2025 | 85.47 | 88.41 | 85.47 | 87.14 | 87.14 | -0.55% | 177,151 |
| Nov 3, 2025 | 87.99 | 87.99 | 86.30 | 87.62 | 87.62 | -0.41% | 102,774 |
| Oct 31, 2025 | 89.54 | 89.54 | 87.68 | 87.98 | 87.98 | -1.70% | 133,404 |
| Oct 30, 2025 | 89.85 | 90.69 | 89.22 | 89.50 | 89.50 | -0.44% | 107,691 |
| Oct 29, 2025 | 91.38 | 92.28 | 89.58 | 89.90 | 89.90 | -1.99% | 78,400 |
| Oct 28, 2025 | 93.56 | 93.90 | 91.54 | 91.73 | 91.73 | -1.94% | 113,248 |
| Oct 27, 2025 | 94.40 | 95.46 | 93.13 | 93.54 | 93.54 | -0.57% | 77,458 |
| Oct 24, 2025 | 93.55 | 94.48 | 93.40 | 94.08 | 94.08 | 1.22% | 51,252 |
| Oct 23, 2025 | 91.09 | 93.32 | 90.78 | 92.95 | 92.95 | 2.05% | 153,883 |
| Oct 22, 2025 | 92.50 | 92.95 | 90.52 | 91.08 | 91.08 | -1.61% | 113,046 |
| Oct 21, 2025 | 92.71 | 94.10 | 92.18 | 92.57 | 92.57 | -0.46% | 125,938 |
| Oct 20, 2025 | 94.80 | 95.40 | 92.77 | 93.00 | 93.00 | -1.59% | 154,988 |
| Oct 17, 2025 | 93.62 | 94.73 | 92.79 | 94.50 | 94.50 | 0.83% | 173,078 |
| Oct 16, 2025 | 94.51 | 94.84 | 93.06 | 93.72 | 93.72 | -0.77% | 217,632 |
| Oct 15, 2025 | 96.00 | 96.10 | 92.78 | 94.45 | 94.45 | -0.69% | 374,816 |
| Oct 14, 2025 | 89.76 | 95.41 | 89.72 | 95.11 | 95.11 | 6.40% | 358,856 |
| Oct 10, 2025 | 92.95 | 93.83 | 89.25 | 89.39 | 89.39 | -3.23% | 243,194 |
| Oct 9, 2025 | 93.43 | 95.15 | 92.18 | 92.37 | 92.37 | -1.13% | 195,625 |
| Oct 8, 2025 | 92.63 | 94.12 | 92.51 | 93.43 | 93.43 | 0.70% | 90,748 |
| Oct 7, 2025 | 93.75 | 94.38 | 91.68 | 92.78 | 92.78 | -0.46% | 206,097 |
| Oct 6, 2025 | 92.91 | 94.50 | 92.78 | 93.21 | 93.21 | -1.81% | 230,518 |
| Oct 3, 2025 | 93.27 | 94.96 | 92.92 | 94.93 | 94.93 | 1.78% | 220,612 |
| Oct 2, 2025 | 90.00 | 93.65 | 89.45 | 93.27 | 93.27 | 4.29% | 515,709 |
| Oct 1, 2025 | 87.32 | 89.83 | 87.01 | 89.43 | 89.43 | 5.68% | 396,208 |
| Sep 30, 2025 | 84.01 | 84.84 | 83.33 | 84.62 | 84.62 | 0.67% | 167,706 |
| Sep 29, 2025 | 84.54 | 85.06 | 83.19 | 84.06 | 84.06 | -0.52% | 94,121 |
| Sep 26, 2025 | 83.64 | 84.89 | 83.64 | 84.50 | 84.29 | 0.30% | 166,187 |
| Sep 25, 2025 | 83.52 | 84.41 | 82.91 | 84.25 | 84.04 | -0.28% | 147,383 |
| Sep 24, 2025 | 83.04 | 84.79 | 83.04 | 84.49 | 84.28 | 1.21% | 147,321 |
| Sep 23, 2025 | 84.95 | 86.00 | 83.25 | 83.48 | 83.27 | -2.01% | 117,897 |
| Sep 22, 2025 | 84.02 | 85.68 | 83.52 | 85.19 | 84.97 | 1.34% | 161,606 |
| Sep 19, 2025 | 87.39 | 88.00 | 83.97 | 84.06 | 83.85 | -3.88% | 803,393 |
| Sep 18, 2025 | 88.15 | 89.00 | 87.21 | 87.45 | 87.23 | -0.74% | 172,947 |
| Sep 17, 2025 | 89.52 | 90.20 | 87.41 | 88.10 | 87.88 | -1.53% | 224,510 |
| Sep 16, 2025 | 88.97 | 89.76 | 88.38 | 89.47 | 89.24 | 0.54% | 135,411 |
| Sep 15, 2025 | 89.99 | 89.99 | 88.50 | 88.99 | 88.76 | - | 121,189 |
| Sep 12, 2025 | 89.90 | 89.95 | 88.91 | 88.99 | 88.76 | -1.10% | 147,321 |
| Sep 11, 2025 | 89.47 | 90.19 | 89.25 | 89.98 | 89.75 | 0.91% | 195,511 |
| Sep 10, 2025 | 90.50 | 90.77 | 89.07 | 89.17 | 88.94 | -1.39% | 188,962 |
| Sep 9, 2025 | 90.69 | 91.24 | 88.05 | 90.43 | 90.20 | -4.05% | 514,025 |
| Sep 8, 2025 | 90.65 | 94.51 | 89.08 | 94.25 | 94.01 | 3.96% | 303,141 |
| Sep 5, 2025 | 90.97 | 92.39 | 90.31 | 90.66 | 90.43 | 0.32% | 256,465 |
| Sep 4, 2025 | 89.83 | 91.00 | 89.18 | 90.37 | 90.14 | 0.60% | 224,629 |
| Sep 3, 2025 | 91.75 | 92.44 | 89.30 | 89.83 | 89.60 | -2.24% | 335,709 |
| Sep 2, 2025 | 87.49 | 92.62 | 87.03 | 91.89 | 91.66 | 6.32% | 732,461 |
| Aug 29, 2025 | 85.50 | 88.22 | 84.05 | 86.43 | 86.21 | 9.41% | 778,887 |
| Aug 28, 2025 | 78.35 | 79.23 | 77.14 | 79.00 | 78.80 | 0.45% | 166,341 |
| Aug 27, 2025 | 78.23 | 79.34 | 77.86 | 78.65 | 78.45 | -0.06% | 265,505 |
| Aug 26, 2025 | 79.29 | 80.26 | 78.25 | 78.70 | 78.50 | -1.14% | 138,192 |
| Aug 25, 2025 | 80.64 | 80.64 | 79.40 | 79.61 | 79.41 | -1.29% | 100,749 |
| Aug 22, 2025 | 77.39 | 81.15 | 77.10 | 80.65 | 80.44 | 4.70% | 205,883 |
| Aug 21, 2025 | 78.00 | 78.11 | 76.30 | 77.03 | 76.83 | -1.65% | 160,053 |
| Aug 20, 2025 | 80.22 | 80.22 | 78.29 | 78.32 | 78.12 | -2.59% | 145,939 |
| Aug 19, 2025 | 81.05 | 82.00 | 79.51 | 80.40 | 80.20 | 0.36% | 171,193 |
| Aug 18, 2025 | 78.11 | 80.32 | 78.11 | 80.11 | 79.91 | 2.43% | 90,456 |
| Aug 15, 2025 | 78.54 | 80.12 | 78.10 | 78.21 | 78.01 | -1.61% | 118,766 |
| Aug 14, 2025 | 78.26 | 79.82 | 77.38 | 79.49 | 79.29 | 1.07% | 200,850 |
| Aug 13, 2025 | 75.04 | 78.85 | 75.04 | 78.65 | 78.45 | 4.17% | 380,824 |
| Aug 12, 2025 | 71.07 | 75.52 | 71.07 | 75.50 | 75.31 | 5.85% | 193,151 |
| Aug 11, 2025 | 70.30 | 71.60 | 69.90 | 71.33 | 71.15 | 1.12% | 103,360 |
| Aug 8, 2025 | 70.90 | 72.12 | 70.49 | 70.54 | 70.36 | -0.37% | 81,391 |
| Aug 7, 2025 | 70.50 | 71.48 | 70.25 | 70.80 | 70.62 | 0.84% | 71,222 |
| Aug 6, 2025 | 70.05 | 70.38 | 69.16 | 70.21 | 70.03 | 0.11% | 86,377 |
| Aug 5, 2025 | 70.03 | 70.69 | 68.91 | 70.13 | 69.95 | 3.04% | 94,379 |
| Aug 1, 2025 | 69.21 | 69.30 | 67.20 | 68.06 | 67.89 | -2.85% | 127,252 |
| Jul 31, 2025 | 70.63 | 71.08 | 69.43 | 70.06 | 69.88 | -1.46% | 126,538 |
| Jul 30, 2025 | 73.03 | 73.37 | 70.85 | 71.10 | 70.92 | -2.68% | 228,603 |
| Jul 29, 2025 | 68.73 | 73.19 | 68.73 | 73.06 | 72.87 | 7.85% | 395,163 |
| Jul 28, 2025 | 68.92 | 68.92 | 67.35 | 67.74 | 67.57 | -0.94% | 53,176 |
| Jul 25, 2025 | 68.41 | 68.65 | 67.91 | 68.38 | 68.21 | 0.26% | 72,385 |
| Jul 24, 2025 | 69.53 | 69.92 | 67.98 | 68.20 | 68.03 | -3.18% | 153,070 |
| Jul 23, 2025 | 68.52 | 70.48 | 68.52 | 70.44 | 70.26 | 3.42% | 95,167 |
| Jul 22, 2025 | 65.26 | 68.62 | 65.26 | 68.11 | 67.94 | 3.94% | 124,837 |
| Jul 21, 2025 | 66.02 | 67.27 | 65.43 | 65.53 | 65.36 | -0.95% | 85,128 |
| Jul 18, 2025 | 67.64 | 68.13 | 65.97 | 66.16 | 65.99 | -2.16% | 146,212 |
| Jul 17, 2025 | 66.97 | 67.90 | 66.75 | 67.62 | 67.45 | 2.11% | 96,719 |
| Jul 16, 2025 | 66.42 | 67.62 | 65.40 | 66.22 | 66.05 | -0.29% | 93,525 |