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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	68.53	71.17	71.17	71.29	68.29	277,507
June 30, 2025	66.24	66.1	66.1	66.65	65.49	125,129
June 27, 2025	65.55	66.24	66.24	67.29	65.44	148,879
June 26, 2025	65.47	66.17	66.17	66.17	64.88	113,799
June 25, 2025	65.49	65.12	65.12	65.86	64.49	105,806
June 24, 2025	66	65.85	65.85	67.57	65.85	107,442
June 23, 2025	64.34	65.64	65.64	65.81	63.6	100,600
June 20, 2025	65.11	64.4	64.4	65.56	64.06	351,600
June 19, 2025	64.5	64.78	64.78	64.91	64.15	23,300
June 18, 2025	64.71	65.26	65.26	66.45	64.71	95,800
June 17, 2025	65.86	64.53	64.53	65.86	64.14	92,029
June 16, 2025	65.65	66.25	66.25	66.5	64.83	111,400
June 13, 2025	65.43	65.06	65.06	66.74	64.86	134,748
June 12, 2025	66.59	66.39	66.39	68.41	66.1	165,702
June 11, 2025	67.1	67.31	67.31	67.95	66.6	269,309
June 10, 2025	64.84	66.73	66.73	67.06	64.84	212,304
June 09, 2025	63.89	64.58	64.58	65.3	63.89	139,500
June 06, 2025	64.78	63.99	63.99	65.25	63.84	195,100
June 05, 2025	63.9	64.33	64.33	64.9	62.73	220,100
June 04, 2025	62	63.72	63.72	64.13	62	233,000
June 03, 2025	60.93	62.11	62.11	62.69	60.68	146,939
June 02, 2025	60.59	61.04	61.04	61.5	59.43	283,600
May 30, 2025	58.8	60.45	60.45	61.25	57.95	611,905
May 29, 2025	53.98	56	56	56.85	53.6	721,400
May 28, 2025	50.56	49.7	49.7	50.94	49.7	236,146
May 27, 2025	51.15	50.56	50.56	51.37	49.88	182,300
May 26, 2025	49.29	51.34	51.34	51.34	49.29	40,236
May 23, 2025	48.65	49.26	49.26	49.64	48.5	172,006

BRP Inc. (DOO.TO) TSX