-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
+2.62% -
3 MONTH PERFORMANCE
+12.13% -
6 MONTH PERFORMANCE
+13.97% -
YEAR-TO-DATE PERFORMANCE
+15.21% -
1 YEAR PERFORMANCE
+24.52%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $16.98 | $16.78 (-1.18%) | $16.98 | $16.75 | 19,947 | $6.66 B |
| 08/21/2024 | $16.66 | $16.98 (1.92%) | $16.98 | $16.56 | 8,239 | $6.82 B |
| 08/20/2024 | $16.66 | $16.58 (-0.48%) | $16.66 | $16.52 | 4,000 | $6.82 B |
| 08/19/2024 | $16.70 | $16.66 (-0.24%) | $16.70 | $16.61 | 9,100 | $6.87 B |
| 08/16/2024 | $16.61 | $16.70 (0.54%) | $16.73 | $16.61 | 6,832 | $6.97 B |
| 08/15/2024 | $16.74 | $16.61 (-0.78%) | $16.74 | $16.53 | 4,200 | $7.04 B |
| 08/14/2024 | $16.08 | $16.66 (3.61%) | $16.68 | $16.07 | 20,300 | $6.96 B |
| 08/13/2024 | $15.86 | $16.03 (1.07%) | $16.03 | $15.86 | 9,700 | $6.95 B |
| 08/12/2024 | $15.85 | $15.72 (-0.82%) | $15.90 | $15.68 | 18,400 | $6.94 B |
| 08/09/2024 | $15.75 | $15.86 (0.7%) | $15.92 | $15.50 | 18,900 | $6.97 B |
| 08/08/2024 | $15.68 | $15.82 (0.89%) | $15.86 | $15.65 | 12,703 | $7.01 B |
| 08/07/2024 | $15.70 | $15.68 (-0.13%) | $15.79 | $15.55 | 22,709 | $6.99 B |
| 08/06/2024 | $15.57 | $15.72 (0.96%) | $15.76 | $15.41 | 37,705 | $6.94 B |
| 08/05/2024 | $15.74 | $15.72 (-0.13%) | $15.90 | $15.18 | 9,600 | $6.64 B |
| 08/02/2024 | $15.65 | $15.83 (1.15%) | $15.88 | $15.65 | 17,306 | $6.86 B |
| 08/01/2024 | $15.73 | $15.79 (0.38%) | $15.89 | $15.73 | 33,800 | $6.90 B |
| 07/31/2024 | $15.81 | $15.61 (-1.27%) | $15.91 | $15.43 | 54,228 | $6.94 B |
| 07/30/2024 | $15.73 | $15.87 (0.89%) | $15.87 | $15.73 | 7,300 | $6.77 B |
| 07/29/2024 | $15.90 | $15.80 (-0.63%) | $15.90 | $15.80 | 8,200 | $6.95 B |
| 07/26/2024 | $15.80 | $15.82 (0.13%) | $15.89 | $15.70 | 9,400 | $6.94 B |
| 07/25/2024 | $15.86 | $15.65 (-1.32%) | $15.93 | $15.65 | 23,600 | $6.90 B |
| 07/24/2024 | $15.89 | $15.74 (-0.94%) | $15.96 | $15.67 | 15,500 | $7.01 B |
| 07/23/2024 | $15.96 | $15.86 (-0.63%) | $15.96 | $15.79 | 21,000 | $7.10 B |
| 07/22/2024 | $16.05 | $15.90 (-0.93%) | $16.07 | $15.85 | 11,866 | $7.06 B |
| 07/19/2024 | $15.86 | $15.98 (0.76%) | $15.98 | $15.86 | 10,647 | $6.88 B |
| 07/18/2024 | $16.00 | $15.82 (-1.12%) | $16.07 | $15.82 | 7,456 | $6.98 B |
| 07/17/2024 | $16.01 | $15.99 (-0.12%) | $16.03 | $15.89 | 11,082 | $7.11 B |
| 07/16/2024 | $16.05 | $15.96 (-0.56%) | $16.05 | $15.90 | 5,597 | $7.41 B |
| 07/15/2024 | $15.82 | $15.90 (0.51%) | $16.03 | $15.82 | 6,883 | $7.33 B |
| 07/12/2024 | $16.08 | $16.21 (0.81%) | $16.22 | $16.07 | 18,309 | $7.77 B |
| 07/11/2024 | $15.85 | $16.08 (1.45%) | $16.11 | $15.85 | 18,199 | $7.77 B |