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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	107.77	105.03	105.03	108.9	100.46	823,200
December 03, 2025	97	98.65	98.65	98.86	97	131,500
December 02, 2025	97.39	97.05	97.05	97.39	96.02	80,916
December 01, 2025	97.03	97.17	97.17	98.14	96.35	83,800
November 28, 2025	97.8	97.49	97.49	97.8	96.41	85,300
November 27, 2025	96.99	97.36	97.36	97.49	96.46	57,884
November 26, 2025	97.91	97.36	97.36	97.91	96.21	167,326
November 25, 2025	92.77	98.23	98.23	98.85	92.4	383,911
November 24, 2025	90.5	91	91	92.26	89.42	204,100
November 21, 2025	87.86	90.43	90.43	91.25	87.86	165,022
November 20, 2025	87.12	87.73	87.73	89.95	87.12	80,899
November 19, 2025	87.86	86.91	86.91	89.82	86.81	59,380
November 18, 2025	88.82	87.77	87.77	90.22	87.73	86,721
November 17, 2025	89.79	89.83	89.83	90.41	88.57	107,300
November 14, 2025	89	89.84	89.84	90.02	87.44	233,200
November 13, 2025	90.23	89.93	89.93	91.29	89.33	63,200
November 12, 2025	90.8	90.74	90.74	91.65	90.44	68,800
November 11, 2025	89.28	90.17	90.17	90.7	88.95	38,000
November 10, 2025	90.5	89.28	89.28	90.5	88.53	67,700
November 07, 2025	88.01	89.69	89.69	90.49	87.66	141,844
November 06, 2025	89.31	88.44	88.44	89.4	88.09	119,005
November 05, 2025	87.46	89.28	89.28	90.05	87.46	160,800
November 04, 2025	85.47	87.14	87.14	88.41	85.47	177,200
November 03, 2025	87.99	87.62	87.62	87.99	86.3	102,800
October 31, 2025	89.54	87.98	87.98	89.54	87.68	133,404
October 30, 2025	89.85	89.5	89.5	90.69	89.22	106,819
October 29, 2025	91.38	89.9	89.9	92.28	89.58	78,400
October 28, 2025	93.56	91.73	91.73	93.9	91.54	113,200
October 27, 2025	94.4	93.54	93.54	95.46	93.13	77,500
October 24, 2025	93.55	94.08	94.08	94.48	93.4	51,252
October 23, 2025	91.09	92.95	92.95	93.32	90.78	153,900
October 22, 2025	92.5	91.08	91.08	92.95	90.52	113,054
October 21, 2025	92.71	92.57	92.57	94.1	92.18	125,938
October 20, 2025	94.8	93	93	95.4	92.77	155,000
October 17, 2025	93.62	94.5	94.5	94.73	92.79	173,100
October 16, 2025	94.51	93.72	93.72	94.84	93.06	217,632
October 15, 2025	96	94.45	94.45	96.1	92.78	374,816
October 14, 2025	89.76	95.11	95.11	95.41	89.72	358,900
October 10, 2025	92.95	89.39	89.39	93.83	89.25	242,709
October 09, 2025	93.43	92.37	92.37	95.15	92.18	195,625
October 08, 2025	92.63	93.43	93.43	94.12	92.51	90,748
October 07, 2025	93.75	92.78	92.78	94.38	91.68	206,100
October 06, 2025	92.91	93.21	93.21	94.5	92.78	230,518
October 03, 2025	93.27	94.93	94.93	94.96	92.92	220,612
October 02, 2025	90	93.27	93.27	93.65	89.45	515,709
October 01, 2025	87.32	89.43	89.43	89.83	87.01	396,208
September 30, 2025	84.01	84.62	84.62	84.84	83.33	167,706
September 29, 2025	84.54	84.06	84.06	85.06	83.19	94,121
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

BRP Inc. (DOO.TO) TSX