-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-3.43% -
3 MONTH PERFORMANCE
-1.31% -
6 MONTH PERFORMANCE
+6.75% -
YEAR-TO-DATE PERFORMANCE
+6.13% -
1 YEAR PERFORMANCE
+18.64%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $17.57 | $17.78 (1.2%) | $17.84 | $17.46 | 12,300 | $8.05 B |
| 09/30/2024 | $17.82 | $17.40 (-2.36%) | $17.95 | $17.40 | 65,200 | $8.03 B |
| 09/27/2024 | $18.33 | $17.70 (-3.44%) | $18.35 | $17.57 | 36,900 | $8.07 B |
| 09/26/2024 | $18.69 | $18.16 (-2.84%) | $18.74 | $18.13 | 30,900 | $7.97 B |
| 09/25/2024 | $18.70 | $18.57 (-0.7%) | $18.70 | $18.54 | 10,300 | $7.88 B |
| 09/24/2024 | $18.60 | $18.57 (-0.16%) | $18.60 | $18.48 | 8,600 | $7.77 B |
| 09/23/2024 | $18.55 | $18.52 (-0.16%) | $18.55 | $18.43 | 12,200 | $7.65 B |
| 09/20/2024 | $18.44 | $18.37 (-0.38%) | $18.44 | $18.25 | 6,900 | $7.57 B |
| 09/19/2024 | $18.21 | $18.38 (0.93%) | $18.38 | $18.20 | 13,108 | $7.51 B |
| 09/18/2024 | $18.07 | $18.08 (0.06%) | $18.09 | $18.03 | 5,300 | $7.48 B |
| 09/17/2024 | $17.92 | $18.00 (0.45%) | $18.06 | $17.85 | 11,815 | $7.50 B |
| 09/16/2024 | $17.66 | $17.83 (0.96%) | $17.85 | $17.66 | 11,610 | $7.53 B |
| 09/13/2024 | $17.66 | $17.71 (0.28%) | $17.75 | $17.66 | 7,900 | $7.46 B |
| 09/12/2024 | $17.57 | $17.51 (-0.34%) | $17.57 | $17.49 | 8,200 | $7.48 B |
| 09/11/2024 | $17.52 | $17.57 (0.29%) | $17.65 | $17.49 | 6,000 | $7.19 B |
| 09/10/2024 | $17.40 | $17.39 (-0.06%) | $17.72 | $17.11 | 14,600 | $7.01 B |
| 09/09/2024 | $16.83 | $17.31 (2.85%) | $17.31 | $16.81 | 14,200 | $6.89 B |
| 09/06/2024 | $16.85 | $16.75 (-0.59%) | $16.89 | $16.62 | 10,131 | $6.93 B |
| 09/05/2024 | $16.67 | $16.80 (0.78%) | $16.85 | $16.67 | 15,400 | $7.10 B |
| 09/04/2024 | $16.45 | $16.57 (0.73%) | $16.57 | $16.43 | 7,100 | $7.12 B |
| 09/03/2024 | $16.39 | $16.39 (0%) | $16.72 | $16.33 | 14,300 | $6.82 B |
| 08/30/2024 | $16.75 | $16.27 (-2.87%) | $16.81 | $16.27 | 36,029 | $6.98 B |
| 08/29/2024 | $16.75 | $16.62 (-0.78%) | $16.94 | $16.62 | 14,249 | $7.11 B |
| 08/28/2024 | $16.80 | $16.77 (-0.18%) | $16.80 | $16.72 | 7,315 | $7.14 B |
| 08/27/2024 | $16.70 | $16.71 (0.06%) | $16.71 | $16.65 | 4,900 | $7.14 B |
| 08/26/2024 | $16.83 | $16.69 (-0.83%) | $16.89 | $16.65 | 13,400 | $7.13 B |
| 08/23/2024 | $16.90 | $16.83 (-0.41%) | $16.90 | $16.80 | 6,205 | $6.95 B |