5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
-10.36%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
+1.39%
1 YEAR PERFORMANCE
+0.57%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.87 | $16.00 (0.82%) | $16.26 | $15.86 | 8,697 | $6.70 B |
| 12/31/2024 | $15.70 | $15.78 (0.51%) | $15.90 | $15.61 | 126,701 | $6.55 B |
| 12/30/2024 | $15.80 | $15.87 (0.44%) | $16.09 | $15.71 | 16,001 | $6.60 B |
| 12/27/2024 | $15.97 | $15.85 (-0.75%) | $16.09 | $15.85 | 21,100 | $6.63 B |
| 12/26/2024 | $15.88 | $16.06 (1.13%) | $16.18 | $15.87 | 63,626 | $6.65 B |
| 12/24/2024 | $15.98 | $15.85 (-0.81%) | $15.98 | $15.75 | 29,037 | $6.71 B |
| 12/23/2024 | $15.93 | $15.94 (0.06%) | $16.09 | $15.84 | 30,000 | $6.64 B |
| 12/20/2024 | $16.01 | $16.04 (0.19%) | $16.10 | $15.90 | 24,706 | $6.60 B |
| 12/19/2024 | $15.94 | $15.91 (-0.19%) | $15.98 | $15.80 | 25,813 | $6.49 B |
| 12/18/2024 | $15.95 | $15.94 (-0.06%) | $16.07 | $15.85 | 114,706 | $6.51 B |
| 12/17/2024 | $16.13 | $15.97 (-0.99%) | $16.13 | $15.90 | 23,521 | $6.76 B |
| 12/16/2024 | $15.87 | $16.07 (1.26%) | $16.10 | $15.87 | 52,700 | $6.86 B |
| 12/13/2024 | $15.86 | $15.82 (-0.25%) | $15.96 | $15.72 | 36,106 | $6.84 B |
| 12/12/2024 | $16.03 | $15.89 (-0.87%) | $16.14 | $15.85 | 32,440 | $6.85 B |
| 12/11/2024 | $16.19 | $16.07 (-0.74%) | $16.56 | $16.06 | 17,136 | $6.92 B |
| 12/10/2024 | $16.19 | $16.16 (-0.19%) | $16.29 | $16.06 | 22,600 | $6.83 B |
| 12/09/2024 | $16.21 | $16.16 (-0.31%) | $16.41 | $16.15 | 16,900 | $6.90 B |
| 12/06/2024 | $16.52 | $16.25 (-1.63%) | $16.52 | $16.15 | 21,619 | $6.97 B |
| 12/05/2024 | $16.15 | $16.37 (1.36%) | $16.45 | $16.15 | 30,547 | $7.06 B |
| 12/04/2024 | $16.04 | $16.15 (0.69%) | $16.36 | $16.04 | 18,700 | $7.23 B |
| 12/03/2024 | $16.26 | $16.12 (-0.86%) | $16.45 | $16.05 | 33,600 | $7.36 B |
| 12/02/2024 | $16.40 | $16.33 (-0.43%) | $16.59 | $16.27 | 30,643 | $7.41 B |
| 11/29/2024 | $16.58 | $16.44 (-0.84%) | $16.75 | $16.43 | 110,800 | $7.48 B |
| 11/27/2024 | $16.49 | $16.53 (0.24%) | $16.58 | $16.36 | 19,200 | $7.57 B |
| 11/26/2024 | $16.84 | $16.49 (-2.08%) | $16.84 | $16.36 | 21,305 | $7.39 B |
| 11/25/2024 | $16.83 | $16.80 (-0.18%) | $17.00 | $16.67 | 12,500 | $7.39 B |
| 11/22/2024 | $16.66 | $16.71 (0.3%) | $16.77 | $16.56 | 9,447 | $7.24 B |
| 11/21/2024 | $16.50 | $16.66 (0.97%) | $16.74 | $16.50 | 13,900 | $7.34 B |
| 11/20/2024 | $16.48 | $16.51 (0.18%) | $16.54 | $16.39 | 15,200 | $7.18 B |
| 11/19/2024 | $16.52 | $16.65 (0.79%) | $16.80 | $16.52 | 13,239 | $7.28 B |
| 11/18/2024 | $16.45 | $16.57 (0.73%) | $16.60 | $16.45 | 15,325 | $7.16 B |
| 11/15/2024 | $16.75 | $16.51 (-1.43%) | $16.75 | $16.38 | 57,900 | $7.24 B |
| 11/14/2024 | $17.00 | $16.87 (-0.76%) | $17.00 | $16.73 | 8,400 | $7.28 B |
| 11/13/2024 | $17.10 | $16.90 (-1.17%) | $17.36 | $16.78 | 14,042 | $7.27 B |
| 11/12/2024 | $17.35 | $16.95 (-2.31%) | $17.57 | $16.95 | 24,909 | $7.27 B |
| 11/11/2024 | $17.90 | $17.47 (-2.4%) | $17.90 | $17.36 | 5,702 | $7.45 B |
| 11/08/2024 | $17.59 | $17.84 (1.42%) | $17.92 | $17.45 | 16,715 | $12.77 B |
| 11/07/2024 | $17.52 | $17.51 (-0.06%) | $17.65 | $17.26 | 8,803 | $7.47 B |
| 11/06/2024 | $17.70 | $17.47 (-1.3%) | $17.70 | $17.39 | 7,800 | $7.19 B |
| 11/05/2024 | $17.37 | $17.74 (2.13%) | $17.75 | $17.34 | 18,200 | $7.65 B |
| 11/04/2024 | $17.40 | $17.50 (0.57%) | $17.59 | $17.18 | 8,648 | $7.51 B |
| 11/01/2024 | $17.77 | $17.27 (-2.81%) | $17.77 | $17.27 | 12,200 | $7.19 B |
| 10/31/2024 | $17.78 | $17.62 (-0.9%) | $17.89 | $17.11 | 41,437 | $7.31 B |
| 10/30/2024 | $17.42 | $17.59 (0.98%) | $17.66 | $17.42 | 10,600 | $7.35 B |
| 10/29/2024 | $17.47 | $17.42 (-0.29%) | $17.47 | $17.20 | 6,900 | $7.42 B |
| 10/28/2024 | $17.23 | $17.47 (1.39%) | $17.47 | $17.23 | 12,648 | $7.76 B |
| 10/25/2024 | $17.49 | $17.13 (-2.06%) | $17.50 | $17.07 | 15,931 | $7.90 B |
| 10/24/2024 | $17.25 | $17.37 (0.7%) | $17.38 | $16.97 | 10,700 | $7.91 B |
| 10/23/2024 | $17.39 | $17.20 (-1.09%) | $17.42 | $16.99 | 8,831 | $7.94 B |
| 10/22/2024 | $17.21 | $17.43 (1.28%) | $17.43 | $17.13 | 10,500 | $8.04 B |
| 10/21/2024 | $17.74 | $17.12 (-3.49%) | $17.75 | $17.10 | 19,600 | $8.24 B |
| 10/18/2024 | $17.92 | $17.73 (-1.06%) | $17.92 | $17.55 | 13,100 | $8.08 B |
| 10/17/2024 | $18.06 | $17.84 (-1.22%) | $18.06 | $17.84 | 9,500 | $7.95 B |
| 10/16/2024 | $18.07 | $18.13 (0.33%) | $18.16 | $17.94 | 5,700 | $8.09 B |
| 10/15/2024 | $17.92 | $18.07 (0.84%) | $18.11 | $17.73 | 20,100 | $7.37 B |
| 10/14/2024 | $18.21 | $18.06 (-0.82%) | $18.21 | $17.98 | 8,700 | $7.43 B |
| 10/11/2024 | $17.97 | $18.23 (1.45%) | $18.25 | $17.77 | 13,609 | $7.39 B |
| 10/10/2024 | $18.05 | $17.99 (-0.33%) | $18.05 | $17.80 | 9,517 | $7.33 B |
| 10/09/2024 | $18.06 | $18.10 (0.22%) | $18.10 | $17.97 | 10,200 | $7.48 B |
| 10/08/2024 | $17.83 | $18.06 (1.29%) | $18.06 | $17.83 | 11,403 | $7.45 B |
| 10/07/2024 | $17.90 | $17.74 (-0.89%) | $17.90 | $17.68 | 7,239 | $7.56 B |
| 10/04/2024 | $17.93 | $17.92 (-0.06%) | $17.93 | $17.60 | 17,700 | $7.79 B |
| 10/03/2024 | $17.72 | $17.88 (0.9%) | $18.18 | $17.72 | 19,125 | $7.67 B |
| 10/02/2024 | $17.88 | $17.85 (-0.17%) | $17.96 | $17.85 | 21,100 | $7.92 B |