Dark

DOO
BRP INC
stock TSE

Inactive

Aug 2, 2024

96.28CAD-0.445%(-0.43)129,459

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	94.7600	96.3100	93.8800	96.2800	-0.445%	129,459	0.000%
2024-08-01	99.5300	100.2200	96.3800	96.7100	-3.319%	119,001	-0.445%
2024-07-31	100.0200	102.1600	99.0300	100.0300	+0.381%	178,609	-3.749%
2024-07-30	97.9000	100.1900	97.7600	99.6500	+1.798%	122,988	-3.382%
2024-07-29	99.8400	100.4500	96.6000	97.8900	-1.953%	143,813	-1.645%
2024-07-26	95.2600	99.9300	95.2600	99.8400	+5.763%	133,787	-3.566%
2024-07-25	91.6900	95.2600	90.8100	94.4000	+2.989%	181,940	+1.992%
2024-07-24	93.9100	96.5000	91.3800	91.6600	-2.738%	139,901	+5.040%
2024-07-23	95.0000	95.0500	89.9100	94.2400	-2.865%	361,028	+2.165%
2024-07-22	95.7100	97.3800	94.1400	97.0200	+1.719%	99,708	-0.763%
2024-07-19	96.0400	97.1600	94.7100	95.3800	-1.416%	122,134	+0.944%
2024-07-18	96.5000	98.1100	95.8100	96.7500	+0.010%	151,708	-0.486%
2024-07-17	96.2500	97.6300	95.4300	96.7400	-0.103%	233,192	-0.476%
2024-07-16	94.1000	97.2300	94.1000	96.8400	+3.098%	190,607	-0.578%
2024-07-15	94.0000	95.5300	93.7400	93.9300	-0.540%	171,173	+2.502%
2024-07-12	91.4100	95.2400	91.4100	94.4400	+3.168%	300,422	+1.948%
2024-07-11	86.8800	91.6500	86.8800	91.5400	+5.570%	172,630	+5.178%
2024-07-10	83.9200	86.9800	83.9200	86.7100	+3.423%	134,358	+11.037%
2024-07-09	84.4500	84.4800	81.8200	83.8400	-1.062%	368,893	+14.838%
2024-07-08	85.9800	86.6400	84.3500	84.7400	-1.545%	200,324	+13.618%
2024-07-05	88.2400	88.4100	85.6800	86.0700	-2.746%	277,939	+11.862%
2024-07-04	87.3100	88.5600	87.3100	88.5000	+0.420%	49,244	+8.791%
2024-07-03	87.4200	88.2700	87.1500	88.1300	+0.479%	83,513	+9.248%
2024-07-02	86.4400	87.9400	86.4400	87.7100	+0.068%	174,923	+9.771%
2024-06-28	86.9700	88.2500	86.7400	87.6500	+0.933%	167,740	+9.846%
2024-06-27	85.8600	86.9700	85.0500	86.8400	+1.130%	314,595	+10.871%
2024-06-26	85.5800	86.5500	85.5400	85.8700	-0.128%	187,990	+12.123%
2024-06-25	88.2700	89.2300	85.5300	85.9800	-3.567%	262,726	+11.980%
2024-06-24	87.0300	89.9700	87.0300	89.1600	+2.014%	194,395	+7.986%
2024-06-21	87.5000	89.0000	86.6600	87.4000	+0.298%	563,109	+10.160%
2024-06-20	85.9500	87.6500	84.8900	87.1400	+1.326%	290,334	+10.489%
2024-06-19	85.5000	86.3000	85.4400	86.0000	+0.233%	51,420	+11.953%
2024-06-18	86.6600	87.5900	85.0400	85.8000	-1.152%	305,766	+12.214%
2024-06-17	84.7000	87.3700	84.6200	86.8000	+2.443%	303,728	+10.922%
2024-06-14	85.4900	85.4900	84.1400	84.7300	-0.901%	220,057	+13.632%
2024-06-13	85.7100	86.0000	84.8100	85.5000	-0.477%	147,684	+12.608%
2024-06-12	84.4600	86.9800	84.3900	85.9100	+2.506%	201,022	+12.071%
2024-06-11	83.9600	84.3500	83.0500	83.8100	-0.475%	126,971	+14.879%
2024-06-10	85.5500	85.5500	83.3800	84.2100	-2.275%	232,458	+14.333%
2024-06-07	86.0100	87.2700	85.4500	86.1700	-0.600%	229,275	+11.733%
2024-06-06	85.9800	87.2500	85.7000	86.6900	+0.231%	232,936	+11.062%
2024-06-05	85.2300	86.5000	84.5300	86.4900	+2.720%	249,098	+11.319%
2024-06-04	87.4000	88.0200	83.1500	84.2000	-3.661%	268,116	+14.347%
2024-06-03	86.5700	88.3200	85.7800	87.4000	+2.630%	371,519	+10.160%
2024-05-31	85.2600	92.1500	82.9500	85.1600	-6.098%	827,354	+13.058%
2024-05-30	89.3700	92.0900	89.0100	90.6900	+1.500%	462,708	+6.164%
2024-05-29	90.8100	91.4700	89.2800	89.3500	-2.414%	223,353	+7.756%
2024-05-28	91.5200	92.2500	91.2600	91.5600	-0.726%	179,307	+5.155%
2024-05-27	91.6300	92.2500	91.4900	92.2300	+1.052%	100,579	+4.391%
2024-05-24	91.5000	92.5500	91.1100	91.2700	-0.164%	151,552	+5.489%
2024-05-23	92.2500	92.2500	90.2700	91.4200	-0.392%	243,910	+5.316%
2024-05-22	92.8500	93.1500	91.3000	91.7800	-1.206%	159,629	+4.903%
2024-05-21	92.7000	94.3700	92.6000	92.9000	-0.279%	146,619	+3.638%
2024-05-17	93.9300	94.0700	92.4700	93.1600	-0.799%	97,531	+3.349%
2024-05-16	95.0900	95.5500	93.6500	93.9100	-0.635%	150,050	+2.524%
2024-05-15	96.7500	96.7500	94.0500	94.5100	-1.695%	152,980	+1.873%
2024-05-14	95.4100	96.2800	93.8400	96.1400	+1.671%	165,428	+0.146%
2024-05-13	96.5200	98.4700	94.2400	94.5600	-1.715%	171,816	+1.819%
2024-05-10	96.0600	96.2600	94.6900	96.2100	+0.104%	166,401	+0.073%
2024-05-09	95.4400	96.9500	95.3600	96.1100	+1.009%	147,535	+0.177%
2024-05-08	93.0000	95.4500	93.0000	95.1500	+1.094%	130,617	+1.188%
2024-05-07	94.1400	94.6700	93.2400	94.1200	-0.096%	85,313	+2.295%
2024-05-06	94.6300	95.3000	93.5700	94.2100	+1.312%	86,865	+2.197%
2024-05-02	93.2300	93.3700	92.1300	92.9900	+0.497%	72,896	+3.538%
2024-05-01	92.7000	93.6400	91.0500	92.5300	-0.097%	92,524	+4.053%
2024-04-30	94.1800	94.7200	92.6000	92.6200	-2.330%	92,263	+3.952%
2024-04-29	93.9700	94.8500	93.5100	94.8300	+0.937%	90,957	+1.529%
2024-04-26	94.8600	95.6000	93.6100	93.9500	-1.261%	89,036	+2.480%
2024-04-24	95.6000	97.1400	94.3400	95.1500	-0.512%	76,025	+1.188%
2024-04-23	94.4300	97.3000	93.8500	95.6400	+1.701%	143,100	+0.669%
2024-04-22	94.4700	97.4500	93.5700	94.0400	-1.405%	343,786	+2.382%
2024-04-19	93.2000	95.8200	92.7600	95.3800	+1.760%	178,540	+0.944%
2024-04-18	95.1100	96.0000	92.0400	93.7300	-5.761%	260,553	+2.721%
2024-04-16	94.4600	99.9600	93.6100	99.4600	+2.272%	378,336	-3.197%
2024-04-15	96.5000	97.3600	96.0000	97.2500	+1.112%	106,108	-0.997%
2024-04-12	98.1000	98.4100	95.3400	96.1800	-2.770%	186,695	+0.104%
2024-04-11	99.2200	99.5500	97.3600	98.9200	-0.703%	174,832	-2.669%
2024-04-10	99.0000	100.8400	98.0600	99.6200	+1.819%	296,182	-3.353%
2024-04-08	99.5000	99.5000	97.2300	97.8400	-1.072%	74,532	-1.594%
2024-04-05	96.2900	100.8800	95.9300	98.9000	+1.624%	255,092	-2.649%
2024-04-04	100.0000	100.1400	96.4300	97.3200	-3.010%	195,940	-1.069%
2024-04-03	101.0000	102.4600	99.3000	100.3400	-1.006%	317,417	-4.046%
2024-04-02	97.5100	101.4200	95.1100	101.3600	+3.407%	411,697	-5.012%
2024-04-01	90.5000	98.2600	90.4500	98.0200	+7.774%	511,393	-1.775%
2024-03-28	80.0100	93.0000	80.0000	90.9500	+5.352%	586,580	+5.860%
2024-03-27	84.8100	86.7800	84.5500	86.3300	+2.250%	233,578	+11.526%
2024-03-26	83.5600	86.4800	83.3300	84.4300	+1.613%	256,645	+14.035%
2024-03-25	84.8200	85.7500	83.0900	83.0900	-2.557%	113,004	+15.874%
2024-03-22	85.9200	85.9800	83.9900	85.2700	-0.780%	136,630	+12.912%
2024-03-21	86.1400	86.8100	84.8700	85.9400	+0.257%	107,280	+12.032%
2024-03-20	83.4500	85.8800	82.4100	85.7200	+2.905%	233,085	+12.319%
2024-03-19	82.5000	84.1000	82.0800	83.3000	+0.555%	169,509	+15.582%
2024-03-18	83.4100	84.5300	81.9300	82.8400	-0.229%	175,474	+16.224%
2024-03-15	84.2300	85.8500	82.6900	83.0300	-1.460%	342,561	+15.958%
2024-03-14	85.0500	85.0500	83.5100	84.2600	-0.308%	229,369	+14.265%
2024-03-13	84.0000	85.3200	83.8900	84.5200	+0.559%	204,605	+13.914%
2024-03-12	84.4700	84.9100	83.6100	84.0500	-0.450%	131,623	+14.551%
2024-03-11	84.7900	85.9000	83.7100	84.4300	-0.436%	147,967	+14.035%
2024-03-08	86.6500	88.2000	84.5000	84.8000	-1.852%	199,949	+13.538%
2024-03-07	86.9000	87.5900	85.5600	86.4000	+0.151%	133,837	+11.435%
2024-03-06	87.5000	87.5000	84.7200	86.2700	-1.044%	170,377	+11.603%
2024-03-05	86.5000	88.7700	86.0100	87.1800	+0.149%	113,501	+10.438%
2024-03-04	89.5500	90.0000	87.0000	87.0500	-2.618%	82,266	+10.603%
2024-03-01	89.9800	90.3300	88.5800	89.3900	-0.212%	80,207	+7.708%
2024-02-29	90.9700	91.2000	88.0500	89.5800	-0.511%	262,487	+7.479%
2024-02-28	89.7500	90.5000	87.9400	90.0400	+0.615%	124,671	+6.930%
2024-02-27	89.2500	90.1300	89.0600	89.4900	+0.280%	80,606	+7.587%
2024-02-26	89.5000	90.3200	88.7500	89.2400	-0.291%	78,436	+7.889%
2024-02-23	91.3400	91.3400	89.1900	89.5000	-1.961%	135,761	+7.575%
2024-02-22	92.0100	92.7100	91.2600	91.2900	-1.287%	98,038	+5.466%
2024-02-21	90.3400	92.6400	89.5000	92.4800	+2.369%	117,779	+4.109%
2024-02-20	88.9800	90.3400	87.8500	90.3400	+0.613%	81,572	+6.575%
2024-02-16	90.1000	90.7000	89.5000	89.7900	-1.254%	66,296	+7.228%
2024-02-15	89.0800	91.2300	89.0700	90.9300	+2.376%	133,368	+5.884%
2024-02-14	89.6300	90.0400	88.2900	88.8200	+0.203%	127,324	+8.399%
2024-02-13	90.5400	90.9400	87.4100	88.6400	-4.514%	148,419	+8.619%
2024-02-12	91.0500	94.4600	91.0500	92.8300	+0.869%	393,687	+3.716%
2024-02-09	93.5000	94.3400	91.8700	92.0300	-1.583%	138,417	+4.618%
2024-02-08	91.5500	95.1700	91.5500	93.5100	+1.730%	320,943	+2.962%
2024-02-07	90.2200	91.9900	89.6400	91.9200	+1.884%	322,530	+4.743%
2024-02-06	87.8300	90.3900	87.6000	90.2200	+2.721%	208,326	+6.717%
2024-02-05	84.6100	88.0600	83.1500	87.8300	+3.781%	341,518	+9.621%
2024-02-02	85.2400	85.2900	83.7000	84.6300	-1.260%	211,674	+13.766%
2024-02-01	85.4400	85.9200	84.7800	85.7100	+1.025%	208,169	+12.332%
2024-01-31	86.5600	86.5600	84.5100	84.8400	-1.383%	405,996	+13.484%
2024-01-30	89.0000	89.2000	84.6900	86.0300	-4.411%	635,274	+11.914%
2024-01-29	89.3000	90.2100	88.2100	90.0000	+0.806%	187,364	+6.978%
2024-01-26	89.3000	90.1100	88.8100	89.2800	+0.045%	138,935	+7.841%
2024-01-25	90.6900	91.0600	88.5000	89.2400	-1.020%	244,249	+7.889%
2024-01-24	91.5400	91.7500	89.5300	90.1600	-0.365%	146,062	+6.788%
2024-01-23	92.3100	92.7100	88.5500	90.4900	-4.294%	343,436	+6.398%
2024-01-22	93.0000	95.0500	92.1900	94.5500	+1.743%	147,884	+1.830%
2024-01-19	91.5400	93.4000	90.9600	92.9300	+1.220%	109,534	+3.605%
2024-01-18	91.8100	92.5500	91.1600	91.8100	+0.372%	121,476	+4.869%
2024-01-17	88.7000	91.7500	88.7000	91.4700	+1.622%	146,312	+5.259%
2024-01-16	90.4700	90.4700	88.4200	90.0100	-0.662%	209,504	+6.966%
2024-01-15	88.5200	91.3300	88.3900	90.6100	+2.361%	106,222	+6.258%
2024-01-12	92.3500	93.1700	88.0600	88.5200	-4.043%	205,602	+8.766%
2024-01-11	92.2000	93.4000	91.1000	92.2500	-0.087%	140,880	+4.369%
2024-01-10	94.1300	94.8200	92.1200	92.3300	-2.234%	153,443	+4.278%
2024-01-09	94.3500	95.6000	94.0100	94.4400	-0.954%	233,796	+1.948%
2024-01-08	94.0100	95.6400	93.5700	95.3500	+1.415%	190,591	+0.975%
2024-01-05	92.1700	94.4500	92.1700	94.0200	+1.435%	305,470	+2.404%
2024-01-04	93.4000	93.4000	91.5500	92.6900	-0.097%	310,885	+3.873%
2024-01-03	93.3400	94.5000	91.8300	92.7800	-2.522%	287,024	+3.772%
2024-01-02	94.0100	96.2500	93.7700	95.1800	+0.380%	276,145	+1.156%
2023-12-29	95.1700	96.6700	94.7750	94.8200	-0.389%	174,755	+1.540%
2023-12-28	95.0100	95.6400	94.2900	95.1900	-0.471%	152,048	+1.145%
2023-12-27	94.8900	96.3800	94.5000	95.6400	+0.993%	242,305	+0.669%
2023-12-22	92.3400	95.5000	92.3400	94.7000	+1.927%	272,538	+1.668%
2023-12-21	88.6500	92.9800	88.6500	92.9100	+5.328%	359,172	+3.627%
2023-12-20	87.5300	89.1200	86.7500	88.2100	+1.077%	285,492	+9.149%
2023-12-19	87.1400	88.5400	86.7700	87.2700	+0.069%	226,252	+10.324%
2023-12-18	87.1100	88.6500	86.7500	87.2100	-0.080%	183,153	+10.400%
2023-12-15	87.8800	89.4300	86.8600	87.2800	-0.649%	696,050	+10.312%
2023-12-14	81.9100	89.0000	81.9100	87.8500	+8.230%	625,006	+9.596%
2023-12-13	78.6300	81.2400	77.4200	81.1700	+2.995%	563,612	+18.615%
2023-12-12	81.2800	82.0000	78.1400	78.8100	-2.800%	420,620	+22.167%
2023-12-11	82.7000	82.8200	81.0300	81.0800	-2.384%	223,438	+18.747%
2023-12-08	82.8000	83.9000	82.8000	83.0600	-0.252%	149,618	+15.916%
2023-12-07	82.5100	84.1300	82.1500	83.2700	+1.044%	215,049	+15.624%
2023-12-06	80.6700	85.0900	80.6700	82.4100	+2.487%	323,577	+16.830%
2023-12-05	81.0700	83.7600	80.3800	80.4100	-2.486%	390,662	+19.736%
2023-12-04	83.7200	84.5800	82.4600	82.4600	-3.397%	408,059	+16.760%
2023-12-01	80.7900	85.7000	79.0100	85.3600	+1.862%	843,000	+12.793%
2023-11-30	89.3500	89.6400	80.5300	83.8000	-11.789%	1,127,756	+14.893%
2023-11-29	95.9400	96.7400	94.6100	95.0000	-0.063%	360,991	+1.347%
2023-11-28	95.0000	96.4100	94.6200	95.0600	-0.199%	226,752	+1.283%
2023-11-27	98.0000	98.0000	94.6500	95.2500	-3.122%	182,292	+1.081%
2023-11-24	99.0000	99.2900	98.1100	98.3200	-0.877%	51,610	-2.075%
2023-11-23	99.0500	100.0500	98.9750	99.1900	+0.202%	45,428	-2.934%
2023-11-22	100.7700	101.1800	98.8300	98.9900	-1.434%	117,653	-2.738%
2023-11-21	102.4100	102.8700	100.3300	100.4300	-3.405%	107,697	-4.132%
2023-11-20	102.3700	104.3000	101.2500	103.9700	+1.109%	131,244	-7.396%
2023-11-17	103.2400	103.7500	101.8200	102.8300	+0.253%	68,320	-6.370%
2023-11-16	103.2600	104.2700	100.7400	102.5700	-1.706%	114,118	-6.132%
2023-11-15	102.2500	105.2700	102.2500	104.3500	+2.074%	112,955	-7.734%
2023-11-14	98.0900	103.0000	98.0900	102.2300	+6.490%	154,604	-5.820%
2023-11-13	96.5400	96.8400	95.8800	96.0000	-1.051%	51,073	+0.292%
2023-11-10	96.3600	97.3150	95.8450	97.0200	+1.115%	59,954	-0.763%
2023-11-09	97.8500	98.5300	95.2500	95.9500	-1.408%	90,676	+0.344%
2023-11-08	96.8000	98.5700	96.7900	97.3200	+0.330%	97,575	-1.069%
2023-11-07	97.0200	98.4400	96.6100	97.0000	-1.172%	76,451	-0.742%
2023-11-06	100.4400	101.1300	98.0000	98.1500	-3.052%	73,912	-1.905%
2023-11-03	98.0000	101.2700	98.0000	101.2400	+4.167%	124,493	-4.899%
2023-11-02	96.6900	97.2800	95.4200	97.1900	+3.021%	96,649	-0.936%
2023-11-01	94.2300	94.9200	93.6800	94.3400	+0.651%	184,382	+2.056%
2023-10-31	93.2900	94.9300	92.7700	93.7300	+0.828%	179,959	+2.721%
2023-10-30	94.9700	95.8200	92.7200	92.9600	-0.694%	126,859	+3.571%
2023-10-27	94.0500	96.0900	93.0000	93.6100	-0.542%	104,786	+2.852%
2023-10-26	95.0900	95.5600	93.2700	94.1200	-0.064%	176,832	+2.295%
2023-10-25	94.1700	95.4000	93.6400	94.1800	-0.905%	130,833	+2.230%
2023-10-24	95.0200	95.9000	93.9500	95.0400	+0.032%	161,289	+1.305%
2023-10-23	96.0400	97.6400	94.8700	95.0100	-1.839%	149,201	+1.337%
2023-10-20	97.0000	97.9900	96.3500	96.7900	-0.534%	115,436	-0.527%
2023-10-19	97.2600	99.6100	96.6900	97.3100	+0.072%	257,828	-1.058%
2023-10-18	103.3500	103.5200	95.6900	97.2400	-7.302%	299,806	-0.987%
2023-10-17	103.3800	105.2000	103.3800	104.9000	+0.798%	94,191	-8.217%
2023-10-16	103.4100	105.1450	103.1700	104.0700	+0.697%	88,152	-7.485%
2023-10-13	105.2200	105.2200	103.0900	103.3500	-1.252%	111,157	-6.841%
2023-10-12	107.2600	107.2600	104.1700	104.6600	-2.931%	172,453	-8.007%
2023-10-11	106.1000	108.0100	105.9800	107.8200	+2.015%	157,787	-10.703%
2023-10-10	103.6000	106.0000	103.5500	105.6900	+2.373%	127,986	-8.903%
2023-10-06	101.9600	103.4250	101.4800	103.2400	+0.252%	159,799	-6.742%
2023-10-05	103.0600	103.9200	101.0500	102.9800	-0.656%	128,014	-6.506%
2023-10-04	102.2000	104.5000	102.2000	103.6600	+2.038%	323,134	-7.119%
2023-10-03	103.0100	104.3750	100.6700	101.5900	-2.308%	226,171	-5.227%
2023-10-02	102.3600	104.2600	102.0700	103.9900	+1.148%	217,724	-7.414%
2023-09-29	100.4100	103.5500	100.3500	102.8100	+1.974%	314,143	-6.352%
2023-09-28	98.9700	101.6000	97.1900	100.8200	+3.278%	217,980	-4.503%
2023-09-27	98.4200	100.3200	97.4100	97.6200	-0.591%	161,614	-1.373%
2023-09-26	99.1700	100.9500	98.0600	98.2000	-1.947%	154,741	-1.955%
2023-09-25	98.9500	100.8050	98.9500	100.1500	-0.080%	124,278	-3.864%
2023-09-22	99.9100	101.4000	99.8900	100.2300	+0.320%	154,441	-3.941%
2023-09-21	101.9200	102.3000	99.6700	99.9100	-2.707%	159,473	-3.633%
2023-09-20	102.4900	104.1900	102.3600	102.6900	+0.637%	150,889	-6.242%
2023-09-19	102.8500	104.1150	102.0100	102.0400	-1.315%	137,591	-5.645%
2023-09-18	104.2600	104.8600	103.1600	103.4000	-1.194%	149,992	-6.886%
2023-09-15	102.2600	104.6900	102.2600	104.6500	+1.780%	343,168	-7.998%
2023-09-14	101.9900	103.3200	101.5200	102.8200	+1.591%	183,531	-6.361%
2023-09-13	101.8400	102.5500	99.8200	101.2100	-0.482%	233,275	-4.871%
2023-09-12	102.3500	102.5500	100.9000	101.7000	+1.690%	184,177	-5.329%
2023-09-11	102.3400	102.5200	99.5200	100.0100	-1.439%	176,622	-3.730%
2023-09-08	100.4800	102.1000	98.5100	101.4700	+0.985%	269,806	-5.115%
2023-09-07	105.7800	109.0000	99.9900	100.4800	-1.490%	377,016	-4.180%
2023-09-06	104.0000	105.2400	101.3800	102.0000	-2.448%	400,180	-5.608%
2023-09-05	106.1800	106.1800	103.0700	104.5600	-1.526%	355,263	-7.919%
2023-09-01	104.3200	107.5200	104.2800	106.1800	+2.758%	175,031	-9.324%
2023-08-31	106.9400	107.1500	103.2200	103.3300	-3.619%	270,297	-6.823%
2023-08-30	109.0000	109.9600	107.0950	107.2100	-1.525%	138,155	-10.195%
2023-08-29	106.4300	108.9100	105.6300	108.8700	+3.577%	121,891	-11.564%
2023-08-28	105.0000	106.0600	104.5350	105.1100	+0.651%	165,995	-8.401%
2023-08-25	103.9900	104.9900	103.1000	104.4300	+0.077%	133,318	-7.804%
2023-08-24	105.6700	105.6700	103.9000	104.3500	-1.249%	133,499	-7.734%
2023-08-23	104.8900	105.9050	104.3800	105.6700	+0.247%	177,913	-8.886%
2023-08-22	107.0900	107.0900	104.9950	105.4100	-0.594%	121,734	-8.661%
2023-08-21	106.5100	108.1300	105.4700	106.0400	-0.198%	174,626	-9.204%
2023-08-18	105.2000	107.2700	104.3400	106.2500	+0.520%	263,140	-9.384%
2023-08-17	108.0700	108.2400	104.7800	105.7000	-1.583%	142,068	-8.912%
2023-08-16	106.2000	108.8300	105.2500	107.4000	-0.556%	214,910	-10.354%
2023-08-15	110.3300	110.3300	107.4700	108.0000	-2.527%	154,675	-10.852%
2023-08-14	112.0700	112.6750	109.7200	110.8000	-1.790%	145,028	-13.105%
2023-08-11	113.0000	113.5650	112.4200	112.8200	-0.870%	156,399	-14.661%
2023-08-10	116.0400	117.0600	111.7700	113.8100	-1.905%	145,988	-15.403%
2023-08-09	117.3600	117.7600	113.5550	116.0200	-1.243%	175,517	-17.014%
2023-08-08	118.0900	118.1200	115.7300	117.4800	-0.517%	237,021	-18.046%
2023-08-04	119.9500	119.9500	117.6000	118.0900	-1.362%	113,624	-18.469%
2023-08-03	120.0100	120.5000	118.7000	119.7200	-0.951%	86,102	-19.579%
2023-08-02	120.6600	121.5000	120.3600	120.8700	-0.853%	134,090	-20.344%
2023-08-01	120.8500	122.0800	120.4400	121.9100	+0.495%	222,926	-21.024%
2023-07-31	120.2700	122.2000	120.2700	121.3100	+0.397%	156,285	-20.633%
2023-07-28	119.8500	120.9300	118.7000	120.8300	+1.274%	86,881	-20.318%
2023-07-27	120.7600	122.4100	119.0000	119.3100	-0.575%	248,752	-19.303%
2023-07-26	117.9500	120.8500	117.6400	120.0000	+1.531%	338,653	-19.767%
2023-07-25	113.8500	118.7200	113.8500	118.1900	+3.949%	319,594	-18.538%
2023-07-24	111.7200	114.0400	110.8500	113.7000	+2.147%	205,340	-15.321%
2023-07-21	111.0000	112.9600	110.9800	111.3100	+1.044%	146,170	-13.503%
2023-07-20	111.9900	112.5000	109.4600	110.1600	-1.502%	161,201	-12.600%
2023-07-19	109.2800	111.9600	109.2800	111.8400	+2.371%	183,255	-13.913%
2023-07-18	107.4100	109.2800	107.2500	109.2500	+1.524%	170,133	-11.872%
2023-07-17	107.4400	108.3700	107.2000	107.6100	-0.361%	89,990	-10.529%
2023-07-14	109.4600	109.4600	107.0000	108.0000	-1.316%	203,698	-10.852%
2023-07-13	111.0000	111.3600	109.1100	109.4400	-1.174%	187,869	-12.025%
2023-07-12	110.0000	111.2400	109.7500	110.7400	+0.764%	144,116	-13.058%
2023-07-11	108.6600	109.9000	107.7750	109.9000	+1.656%	166,709	-12.393%
2023-07-10	108.0800	109.1300	107.5900	108.1100	+0.028%	112,384	-10.943%
2023-07-07	107.9900	109.6800	107.9900	108.0800	+0.065%	165,330	-10.918%
2023-07-06	107.9200	108.6600	107.2500	108.0100	-0.497%	212,851	-10.860%
2023-07-05	110.3300	110.6450	108.2500	108.5500	-1.986%	311,333	-11.304%
2023-07-04	112.0000	112.7900	110.0300	110.7500	-1.107%	150,484	-13.065%
2023-06-30	109.0400	112.4600	108.8800	111.9900	+2.819%	183,765	-14.028%
2023-06-29	106.6500	108.9200	106.6500	108.9200	+2.004%	147,777	-11.605%
2023-06-28	107.9900	108.2100	106.4300	106.7800	-0.550%	136,132	-9.833%
2023-06-27	104.9700	107.6650	104.9700	107.3700	+2.560%	122,155	-10.329%
2023-06-26	103.5200	105.8300	103.5200	104.6900	+1.130%	125,382	-8.033%
2023-06-23	101.3000	103.6700	101.3000	103.5200	+0.907%	160,409	-6.994%
2023-06-22	104.2100	104.3300	101.6300	102.5900	-1.677%	150,104	-6.151%
2023-06-21	106.4100	106.5000	103.7300	104.3400	-2.459%	178,797	-7.725%
2023-06-20	108.4200	109.4100	106.6700	106.9700	-2.230%	212,388	-9.993%
2023-06-19	108.3700	109.4100	108.0000	109.4100	-0.037%	43,775	-12.001%
2023-06-16	109.4200	109.7400	108.2200	109.4500	+0.811%	239,971	-12.033%
2023-06-15	107.3900	109.5550	106.9550	108.5700	+0.995%	176,288	-11.320%
2023-06-14	106.1800	107.8900	105.9400	107.5000	+1.847%	217,271	-10.437%
2023-06-13	103.0300	105.7500	102.5200	105.5500	+5.004%	481,074	-8.783%
2023-06-12	100.5900	101.6400	99.9900	100.5200	-0.298%	166,703	-4.218%
2023-06-09	101.9500	102.8400	100.7200	100.8200	-1.108%	125,258	-4.503%
2023-06-08	103.0100	103.0300	100.4350	101.9500	-1.221%	153,721	-5.562%
2023-06-07	102.5500	104.2600	102.1600	103.2100	+0.939%	382,166	-6.714%
2023-06-06	99.3200	102.8500	99.3200	102.2500	+2.898%	344,680	-5.839%
2023-06-05	98.8900	100.0000	97.5300	99.3700	+0.893%	184,607	-3.110%
2023-06-02	93.9800	99.1700	93.9700	98.4900	+3.532%	376,526	-2.244%
2023-06-01	95.9900	95.9900	91.3200	95.1300	-1.430%	557,560	+1.209%
2023-05-31	100.6300	100.6300	95.4400	96.5100	-3.268%	609,794	-0.238%
2023-05-30	100.8900	101.2200	99.5800	99.7700	-0.469%	153,120	-3.498%
2023-05-29	100.3600	100.6300	99.5000	100.2400	+0.140%	64,817	-3.951%
2023-05-26	99.9500	100.7900	99.4000	100.1000	+0.724%	202,242	-3.816%
2023-05-25	99.4700	100.7700	99.0000	99.3800	+0.506%	133,475	-3.119%
2023-05-24	100.2100	100.3450	97.9100	98.8800	-1.778%	143,123	-2.629%
2023-05-23	100.4200	101.8900	99.8600	100.6700	+0.149%	157,997	-4.361%
2023-05-19	103.8200	103.8200	100.4300	100.5200	-3.151%	114,462	-4.218%
2023-05-18	101.3600	103.8900	101.3600	103.7900	+2.701%	188,039	-7.236%
2023-05-17	97.9300	101.2700	97.9300	101.0600	+3.196%	196,228	-4.730%
2023-05-16	99.4400	99.9500	97.6200	97.9300	-1.923%	170,185	-1.685%
2023-05-15	99.2700	100.6700	98.9500	99.8500	+0.594%	143,116	-3.575%
2023-05-12	98.8800	100.1200	98.5900	99.2600	+0.496%	181,159	-3.002%
2023-05-11	98.7400	99.2900	98.5900	98.7700	-0.111%	115,553	-2.521%
2023-05-10	101.0000	101.6200	97.8400	98.8800	-1.485%	152,283	-2.629%
2023-05-09	99.5100	100.5100	99.1200	100.3700	+0.440%	121,712	-4.075%
2023-05-08	99.8600	100.5500	99.0000	99.9300	+0.726%	210,266	-3.653%
2023-05-05	98.3200	99.4800	97.2600	99.2100	+1.566%	241,635	-2.953%
2023-05-04	101.7900	102.0900	97.4700	97.6800	-3.962%	184,127	-1.433%
2023-05-03	102.5800	104.5500	101.5100	101.7100	-0.586%	117,768	-5.339%
2023-05-02	102.9700	103.0000	100.6100	102.3100	-0.535%	127,313	-5.894%
2023-05-01	101.6400	104.0650	101.6400	102.8600	+1.620%	128,137	-6.397%
2023-04-28	101.1400	103.1200	100.8000	101.2200	-0.784%	196,383	-4.880%
2023-04-27	99.9500	102.3400	99.9500	102.0200	+0.562%	134,185	-5.626%
2023-04-26	100.5000	103.5700	100.5000	101.4500	+0.595%	247,587	-5.096%
2023-04-25	103.3800	104.0500	100.6000	100.8500	-2.748%	155,082	-4.531%
2023-04-24	105.1600	105.9900	103.2600	103.7000	-1.388%	138,079	-7.155%
2023-04-21	103.8700	106.0600	103.3600	105.1600	+1.506%	233,200	-8.444%
2023-04-20	103.0000	104.4200	102.7300	103.6000	-0.145%	153,196	-7.066%
2023-04-19	102.7700	104.8700	102.7700	103.7500	+0.039%	171,304	-7.200%
2023-04-18	102.7000	104.3800	102.7000	103.7100	+0.689%	147,657	-7.164%
2023-04-17	102.6300	103.2700	100.2300	103.0000	-0.145%	154,770	-6.524%
2023-04-14	102.8900	103.4000	101.6100	103.1500	+0.851%	214,145	-6.660%
2023-04-13	100.5600	103.2900	100.5600	102.2800	+1.710%	269,742	-5.866%
2023-04-12	101.0200	102.0900	100.0000	100.5600	-0.139%	146,717	-4.256%
2023-04-11	98.8800	101.2700	98.8800	100.7000	+1.851%	184,031	-4.389%
2023-04-10	97.2200	99.2500	97.2200	98.8700	+1.541%	195,863	-2.620%
2023-04-06	96.2200	97.7300	96.2200	97.3700	+0.714%	296,936	-1.119%
2023-04-05	97.7500	99.0000	96.0950	96.6800	-1.558%	349,843	-0.414%
2023-04-04	102.2700	103.0000	96.9000	98.2100	-4.706%	287,927	-1.965%
2023-04-03	105.6000	106.0500	102.2500	103.0600	-2.553%	205,024	-6.579%
2023-03-31	104.7800	107.1500	104.3800	105.7600	+1.148%	312,139	-8.964%
2023-03-30	104.0000	105.8600	103.6550	104.5600	+1.328%	252,060	-7.919%
2023-03-29	100.3400	103.7500	100.3400	103.1900	+2.595%	173,029	-6.696%
2023-03-28	103.1900	103.8200	99.0500	100.5800	-2.999%	249,609	-4.275%
2023-03-27	104.2600	105.3300	102.1100	103.6900	-0.077%	264,996	-7.146%
2023-03-24	105.1500	105.3900	101.7100	103.7700	-1.171%	383,872	-7.218%
2023-03-23	113.3600	113.9700	104.7200	105.0000	-4.606%	462,253	-8.305%
2023-03-22	109.0000	111.9100	108.7700	110.0700	+1.195%	158,424	-12.528%
2023-03-21	108.4300	110.3400	107.8400	108.7700	+2.036%	106,500	-11.483%
2023-03-20	105.7900	109.1500	105.4100	106.6000	+1.553%	110,803	-9.681%
2023-03-17	108.7500	109.3500	104.7700	104.9700	-4.875%	290,992	-8.279%
2023-03-16	106.7700	111.7300	105.9300	110.3500	+2.756%	99,504	-12.750%
2023-03-15	108.0900	108.0900	106.5200	107.3900	-2.061%	141,825	-10.345%
2023-03-14	108.5700	110.2400	107.6000	109.6500	+1.490%	107,879	-12.193%
2023-03-13	108.0200	109.2300	103.5500	108.0400	-1.135%	214,978	-10.885%
2023-03-10	112.7400	112.7400	108.7100	109.2800	-3.078%	257,346	-11.896%
2023-03-09	116.8000	116.9500	112.5700	112.7500	-3.583%	198,643	-14.608%
2023-03-08	118.2300	118.4400	115.9400	116.9400	-1.183%	183,473	-17.667%
2023-03-07	117.3600	118.5600	117.3600	118.3400	+0.835%	141,499	-18.641%
2023-03-06	116.9300	118.0500	116.3300	117.3600	+0.738%	76,437	-17.962%
2023-03-03	117.5500	117.9200	115.3500	116.5000	-0.487%	163,064	-17.356%
2023-03-02	116.4000	117.4200	116.1500	117.0700	-0.712%	85,783	-17.759%
2023-03-01	117.7000	118.8800	117.3100	117.9100	-0.271%	91,565	-18.345%
2023-02-28	118.1300	118.2700	116.8900	118.2300	+0.178%	172,291	-18.566%
2023-02-27	118.1000	119.4000	117.9900	118.0200	+0.068%	71,562	-18.421%
2023-02-24	117.6400	118.1500	116.5100	117.9400	-1.007%	100,124	-18.365%
2023-02-23	119.0400	120.5100	117.0200	119.1400	-0.659%	120,809	-19.188%
2023-02-22	118.7300	119.9900	118.1400	119.9300	+1.241%	169,804	-19.720%
2023-02-21	118.6700	119.3800	117.6200	118.4600	-1.283%	83,085	-18.724%
2023-02-17	119.6200	120.2700	119.1400	120.0000	+0.050%	69,397	-19.767%
2023-02-16	119.4400	120.2700	118.5100	119.9400	+0.067%	131,268	-19.727%
2023-02-15	119.1000	120.2300	118.9500	119.8600	+0.217%	140,601	-19.673%
2023-02-14	117.9400	119.7200	117.1400	119.6000	+0.724%	80,372	-19.498%
2023-02-13	116.8000	118.7400	116.3100	118.7400	+1.879%	88,599	-18.915%
2023-02-10	117.4100	118.0300	115.7500	116.5500	-1.886%	110,446	-17.392%
2023-02-09	120.3800	120.5000	118.3600	118.7900	-1.008%	109,271	-18.949%
2023-02-08	118.7600	120.2000	118.7600	120.0000	+0.722%	129,878	-19.767%

.dark-mode .lr0kcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lr0kcS{ color: #333333; background-color: white; border: 2px solid #333333; }DOOBRP INCstock TSE

DOO
BRP INC
stock TSE