BRP Inc (DOO)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 1.89252659207 | 72.39 | 74.18 | 70.74 | 81503 | 72.58323972 | CS |
| 4 | -0.25 | -0.337792190245 | 74.01 | 78.2 | 70.74 | 222357 | 73.98137252 | CS |
| 12 | -6.36 | -7.93809286071 | 80.12 | 81.11 | 65.36 | 265207 | 71.57109255 | CS |
| 26 | -13.66 | -15.6257149394 | 87.42 | 102.16 | 65.36 | 231458 | 79.3560551 | CS |
| 52 | -19.58 | -20.9770730662 | 93.34 | 102.45 | 65.36 | 220395 | 84.6085489 | CS |
| 156 | -40.08 | -35.2073085032 | 113.84 | 122.41 | 65.36 | 208672 | 93.48228011 | CS |
| 260 | 14.9 | 25.3143051308 | 58.86 | 129.98 | 18.56 | 256873 | 82.24832867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 73.76 | 1.48 | 2.05 | 71.93 | 73.84 | 71.36 | 144174 |
| 1735857600 | 72.28 | -0.93 | -1.27 | 73.01 | 74.18 | 71.63 | 107833 |
| 1735684800 | 73.21 | 0.96 | 1.33 | 72.07 | 73.58 | 72.07 | 88316 |
| 1735598400 | 72.25 | -0.31 | -0.43 | 71.75 | 72.43 | 70.74 | 63341 |
| 1735339200 | 72.56 | 0.17 | 0.23 | 72.39 | 73 | 71.47 | 66523 |
| 1735069200 | 72.39 | -0.47 | -0.65 | 72.78 | 72.9 | 71.67 | 36305 |
| 1734993600 | 72.86 | -2.77 | -3.66 | 75.29 | 75.29 | 72.6 | 89072 |
| 1734734400 | 75.63 | 1.17 | 1.57 | 74.04 | 76.68 | 74 | 758203 |
| 1734648000 | 74.46 | 2.18 | 3.02 | 73.16 | 75.75 | 72.68 | 313557 |
| 1734561600 | 72.28 | -1.8 | -2.43 | 74.02 | 74.44 | 71.96 | 184349 |
| 1734475200 | 74.08 | 1.76 | 2.43 | 71.72 | 74.29 | 71.72 | 197209 |
| 1734388800 | 72.32 | -1.3 | -1.77 | 72.7 | 73.66 | 72 | 180247 |
| 1734129600 | 73.62 | 0.3 | 0.41 | 73.14 | 73.67 | 72.44 | 117414 |
| 1734043200 | 73.32 | -1.4 | -1.87 | 74.47 | 74.47 | 71.92 | 293767 |
| 1733956800 | 74.72 | 0.51 | 0.69 | 74.43 | 75.13 | 73.52 | 184634 |
| 1733870400 | 74.21 | -1.58 | -2.08 | 75.75 | 75.75 | 73.56 | 210342 |
| 1733784000 | 75.79 | 3.04 | 4.18 | 72.72 | 77.4 | 72.6 | 313795 |
| 1733524800 | 72.75 | 4.7 | 6.91 | 74.01 | 78.2 | 72.19 | 575159 |
| 1733438400 | 68.05 | -0.08 | -0.12 | 67.96 | 69.13 | 67.56 | 225958 |
| 1733352000 | 68.13 | -1.39 | -2.00 | 69.52 | 70.04 | 67 | 161306 |
| 1733265600 | 69.52 | -0.21 | -0.30 | 69.51 | 70.4 | 69.06 | 181055 |
| 1733179200 | 69.73 | 1.34 | 1.96 | 68.28 | 70.16 | 68.28 | 172509 |
| 1732920000 | 68.39 | 0.77 | 1.14 | 67.5 | 68.76 | 67.5 | 80068 |
| 1732833600 | 67.62 | -0.28 | -0.41 | 67.94 | 68.2 | 67 | 46668 |
| 1732747200 | 67.9 | 0.9 | 1.34 | 66.94 | 68.75 | 66.94 | 300253 |
| 1732660800 | 67 | -4.28 | -6.00 | 70.01 | 70.45 | 66.01 | 475232 |
| 1732574400 | 71.28 | 3.48 | 5.13 | 67.94 | 72.42 | 67.94 | 2502150 |
| 1732315200 | 67.8 | 0.22 | 0.33 | 67.62 | 68.58 | 67.05 | 296262 |
| 1732228800 | 67.58 | 0.73 | 1.09 | 66.69 | 67.6 | 65.36 | 213092 |
| 1732142400 | 66.849999 | -1.03 | -1.52 | 67.22 | 67.46 | 65.9 | 160329 |
| 1732056000 | 67.88 | 0.36 | 0.53 | 67.41 | 68.06 | 66.769999 | 148336 |
| 1731969600 | 67.52 | -0.23 | -0.34 | 67.36 | 68.37 | 67.03 | 161890 |
| 1731710400 | 67.75 | 0.7 | 1.04 | 66.87 | 68.22 | 66.79 | 155986 |
| 1731624000 | 67.05 | 0.18 | 0.27 | 66.87 | 69.05 | 66.769999 | 177362 |
| 1731537600 | 66.87 | -0.27 | -0.40 | 66.989999 | 67.7 | 66.17 | 224554 |
| 1731451200 | 67.14 | -1.17 | -1.71 | 68.1 | 68.55 | 66.8 | 155501 |
| 1731364800 | 68.31 | -0.5 | -0.73 | 68.68 | 69.31 | 67.78 | 102715 |
| 1731105600 | 68.81 | 0.97 | 1.43 | 68.14 | 69 | 66.7 | 278753 |
| 1731019200 | 67.84 | -2.24 | -3.20 | 70.11 | 70.19 | 67.03 | 277238 |
| 1730932800 | 70.08 | -0.36 | -0.51 | 71.49 | 72.5 | 69.82 | 270193 |
| 1730846400 | 70.44 | 0.23 | 0.33 | 69.63 | 70.78 | 69.55 | 93981 |
| 1730760000 | 70.21 | 0.69 | 0.99 | 69.34 | 70.76 | 69.34 | 171702 |
| 1730497200 | 69.52 | 0.87 | 1.27 | 68.72 | 70.08 | 68.63 | 152709 |
| 1730410800 | 68.65 | -2.64 | -3.70 | 71.59 | 71.59 | 68.53 | 276509 |
| 1730324400 | 71.29 | -0.02 | -0.03 | 71.11 | 71.76 | 70.36 | 136799 |
| 1730238000 | 71.31 | -0.48 | -0.67 | 71.75 | 72.03 | 70.25 | 265918 |
| 1730151600 | 71.79 | 1.32 | 1.87 | 70.63 | 71.88 | 70.28 | 259319 |
| 1729892400 | 70.47 | -0.18 | -0.25 | 70.86 | 72.4 | 70.01 | 126738 |
| 1729806000 | 70.65 | -0.09 | -0.13 | 71.26 | 71.26 | 69.44 | 273589 |
| 1729719600 | 70.74 | -0.61 | -0.85 | 70.97 | 71.05 | 69.12 | 407054 |
| 1729633200 | 71.35 | -5.87 | -7.60 | 77.25 | 77.25 | 71.17 | 757924 |
| 1729546800 | 77.22 | -2.1 | -2.65 | 79.29 | 79.52 | 77 | 293743 |
| 1729287600 | 79.32 | 0.36 | 0.46 | 79.34 | 80.65 | 79.25 | 169673 |
| 1729201200 | 78.96 | 0.53 | 0.68 | 78.79 | 79.09 | 77.23 | 205553 |
| 1729114800 | 78.43 | 0.7 | 0.90 | 78.04 | 79.56 | 78.04 | 192627 |
| 1729028400 | 77.73 | -2.66 | -3.31 | 80.11 | 80.25 | 77.52 | 379628 |
| 1728682800 | 80.39 | 0.33 | 0.41 | 80.12 | 81.11 | 79.85 | 140653 |
| 1728596400 | 80.06 | 0.09 | 0.11 | 80 | 81.49 | 79.54 | 231960 |
| 1728510000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1728423600 | 79.97 | -0.93 | -1.15 | 80.6 | 80.95 | 79.93 | 189739 |
| 1728337200 | 80.9 | 0.5 | 0.62 | 79.96 | 80.98 | 79.86 | 136421 |
| 1728078000 | 80.4 | 0.99 | 1.25 | 80.04 | 80.75 | 79.37 | 121105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
