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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.09	111.77	111.77	111.81	109.59	176,929
February 19, 2026	109.15	109.92	109.92	110.18	107.27	151,113
February 18, 2026	109.51	109.49	109.49	111.21	109.06	153,511
February 17, 2026	105.7	108.85	108.85	109.87	105.52	300,700
February 13, 2026	104.42	107.05	107.05	107.44	104.26	149,524
February 12, 2026	107.54	104	104	108.38	103.35	119,600
February 11, 2026	107.21	107.56	107.56	108.15	106.7	66,300
February 10, 2026	107.37	106.86	106.86	109.17	106.79	177,416
February 09, 2026	106.78	107.64	107.64	108.31	105.82	81,200
February 06, 2026	105.12	106.44	106.44	107.72	104.83	117,900
February 05, 2026	108.23	104.73	104.73	108.23	104.17	177,689
February 04, 2026	107.25	109.33	109.33	110.63	107.25	289,900
February 03, 2026	106.29	106.92	106.92	107.83	105.67	107,000
February 02, 2026	102.48	106.28	106.28	106.34	102.43	203,100
January 30, 2026	104.8	102.77	102.77	105.72	101.31	196,400
January 29, 2026	106.36	105.51	105.51	107	104.97	207,309
January 28, 2026	108.1	106.73	106.73	108.97	105	337,200
January 27, 2026	110.61	108.16	108.16	110.97	106.35	217,000
January 26, 2026	109.79	111.25	111.25	112.26	109.69	207,800
January 23, 2026	110.4	110.51	110.51	111.66	109.97	155,132
January 22, 2026	109.98	111.13	111.13	111.56	109.86	176,785
January 21, 2026	104.98	109.88	109.88	110.43	104.98	327,200
January 20, 2026	104.67	104.73	104.73	106.76	103.95	254,431
January 19, 2026	108.34	106	106	108.5	105.81	108,300
January 16, 2026	109.05	108.96	108.96	109.78	108.31	121,100
January 15, 2026	107.06	109.3	109.3	110.87	107.06	209,233
January 14, 2026	102.66	107.74	107.74	108.33	102.01	264,044
January 13, 2026	101.07	102.24	102.24	103.33	100.41	361,100
January 12, 2026	99	101	101	101.5	98.02	112,700
January 09, 2026	101.66	99.05	99.05	102.42	98.24	258,797
January 08, 2026	99.28	101.66	101.66	102.61	98.29	325,040
January 07, 2026	100.6	99.28	99.28	101.43	99.04	170,600
January 06, 2026	99.85	100.86	100.86	100.97	99.06	134,303
January 05, 2026	98.51	99.58	99.58	100.9	98.51	171,508
January 02, 2026	97.24	98.51	98.51	98.7	97.05	124,232
December 31, 2025	97.99	97.05	97.05	98.16	96.85	109,021
December 30, 2025	99.12	97.87	97.87	99.25	97.82	134,710
December 29, 2025	99.12	98.92	98.92	99.58	98.52	170,525
December 23, 2025	100.04	99.32	99.32	100.33	99	107,193
December 22, 2025	99.25	100.48	100.48	100.84	99.23	175,539
December 19, 2025	98.45	99.18	99.18	99.84	97.89	346,700
December 18, 2025	102.19	98.44	98.44	102.35	97.7	382,124
December 17, 2025	104.77	104	104	105.54	103.57	246,400
December 16, 2025	105	103.44	103.44	105.08	102.55	269,524
December 15, 2025	107.24	105.96	105.96	107.24	105.02	85,106
December 12, 2025	106.53	106.81	106.81	107.81	105.98	133,351
December 11, 2025	104.07	106.54	106.54	106.54	103.89	130,930
December 10, 2025	103.5	104.29	104.29	105.42	103.5	116,498
December 09, 2025	103.39	103.73	103.73	104.96	102.87	71,010
December 08, 2025	105.05	103.75	103.75	106	103.31	116,468
December 05, 2025	105.96	106.12	106.12	107.3	103.09	309,931
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

BRP Inc. (DOO.TO) TSX