BRP Inc. - DOO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.64	84.5	84.5	84.89	83.64	166,200
September 25, 2025	83.52	84.25	84.25	84.41	82.91	147,400
September 24, 2025	83.04	84.49	84.49	84.79	83.04	147,321
September 23, 2025	84.95	83.48	83.48	86	83.25	117,900
September 22, 2025	84.02	85.19	85.19	85.68	83.52	161,606
September 19, 2025	87.39	84.06	84.06	88	83.97	803,400
September 18, 2025	88.15	87.45	87.45	89	87.21	172,947
September 17, 2025	89.52	88.1	88.1	90.2	87.41	224,510
September 16, 2025	88.97	89.47	89.47	89.76	88.38	135,411
September 15, 2025	89.99	88.99	88.99	89.99	88.5	121,200
September 12, 2025	89.9	88.99	88.99	89.95	88.91	147,321
September 11, 2025	89.47	89.98	89.98	90.19	89.25	195,511
September 10, 2025	90.5	89.17	89.17	90.77	89.07	189,000
September 09, 2025	90.69	90.43	90.43	91.24	88.05	514,037
September 08, 2025	90.65	94.25	94.25	94.51	89.08	303,141
September 05, 2025	90.97	90.66	90.66	92.39	90.31	256,500
September 04, 2025	89.83	90.37	90.37	91	89.18	224,629
September 03, 2025	91.75	89.83	89.83	92.44	89.3	335,709
September 02, 2025	87.49	91.89	91.89	92.62	87.03	732,500
August 29, 2025	85.5	86.43	86.43	88.22	84.05	778,900
August 28, 2025	78.35	79	79	79.23	77.14	166,341
August 27, 2025	78.23	78.65	78.65	79.34	77.86	265,505
August 26, 2025	79.29	78.7	78.7	80.26	78.25	138,200
August 25, 2025	80.64	79.61	79.61	80.64	79.4	100,979
August 22, 2025	77.39	80.65	80.65	81.15	77.1	205,900
August 21, 2025	78	77.03	77.03	78.11	76.3	160,100
August 20, 2025	80.22	78.32	78.32	80.22	78.29	145,939
August 19, 2025	81.05	80.4	80.4	82	79.51	171,200
August 18, 2025	78.11	80.11	80.11	80.32	78.11	90,456
August 15, 2025	78.54	78.21	78.21	80.12	78.1	118,800
August 14, 2025	78.26	79.49	79.49	79.82	77.38	200,900
August 13, 2025	75.04	78.65	78.65	78.85	75.04	380,824
August 12, 2025	71.07	75.5	75.5	75.52	71.07	193,200
August 11, 2025	70.3	71.33	71.33	71.6	69.9	103,560
August 08, 2025	70.9	70.54	70.54	72.12	70.49	81,400
August 07, 2025	70.5	70.8	70.8	71.48	70.25	71,222
August 06, 2025	70.05	70.21	70.21	70.38	69.16	86,400
August 05, 2025	70.03	70.13	70.13	70.69	68.91	94,400
August 01, 2025	69.21	68.06	68.06	69.3	67.2	127,300
July 31, 2025	70.63	70.06	70.06	71.08	69.43	126,538
July 30, 2025	73.03	71.1	71.1	73.37	70.85	228,603
July 29, 2025	68.73	73.06	73.06	73.19	68.73	395,200
July 28, 2025	68.92	67.74	67.74	68.92	67.35	53,200
July 25, 2025	68.41	68.38	68.38	68.65	67.91	72,400
July 24, 2025	69.53	68.2	68.2	69.92	67.98	153,100
July 23, 2025	68.52	70.44	70.44	70.48	68.52	95,200
July 22, 2025	65.26	68.11	68.11	68.62	65.26	124,837
July 21, 2025	66.02	65.53	65.53	67.27	65.43	85,128
July 18, 2025	67.64	66.16	66.16	68.13	65.97	146,212
July 17, 2025	66.97	67.62	67.62	67.9	66.75	96,719
July 16, 2025	66.42	66.22	66.22	67.62	65.4	93,525
July 15, 2025	67.27	66.41	66.41	67.89	66.35	72,800
July 14, 2025	68.36	67.26	67.26	68.55	67.08	76,800
July 11, 2025	69.12	68.48	68.48	69.97	68.33	127,100
July 10, 2025	68.89	69.95	69.95	71.34	68.88	145,500
July 09, 2025	69.45	69.01	69.01	70.33	68.79	118,482
July 08, 2025	69.44	69.28	69.28	71.3	69.2	119,208
July 07, 2025	69.93	69.64	69.64	70.73	68.94	135,223
July 04, 2025	70.13	70.04	70.04	70.54	69.8	38,100
July 03, 2025	71.19	70.84	70.84	71.67	69.96	211,300

BRP Inc. (DOO.TO) TSX