5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
-15.87%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
-7.16%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.49 | $14.54 (0.36%) | $14.55 | $14.32 | 36,900 | $6.61 B |
| 04/30/2025 | $14.60 | $14.41 (-1.3%) | $14.70 | $14.40 | 12,800 | $6.57 B |
| 04/29/2025 | $14.71 | $14.60 (-0.75%) | $14.71 | $14.54 | 9,142 | $6.62 B |
| 04/28/2025 | $14.61 | $14.71 (0.68%) | $14.76 | $14.36 | 29,633 | $6.62 B |
| 04/25/2025 | $14.76 | $14.70 (-0.41%) | $14.76 | $14.65 | 15,117 | $6.44 B |
| 04/24/2025 | $14.37 | $14.69 (2.23%) | $14.73 | $14.37 | 13,527 | $6.37 B |
| 04/23/2025 | $14.40 | $14.35 (-0.35%) | $14.50 | $14.26 | 11,918 | $6.30 B |
| 04/22/2025 | $14.12 | $14.23 (0.78%) | $14.34 | $14.12 | 11,500 | $6.27 B |
| 04/21/2025 | $14.26 | $14.09 (-1.19%) | $14.28 | $14.05 | 16,626 | $6.13 B |
| 04/17/2025 | $14.27 | $14.22 (-0.35%) | $14.30 | $14.07 | 10,511 | $6.15 B |
| 04/16/2025 | $14.09 | $14.16 (0.5%) | $14.35 | $14.05 | 14,300 | $5.99 B |
| 04/15/2025 | $14.08 | $14.12 (0.28%) | $14.29 | $14.08 | 16,200 | $6.05 B |
| 04/14/2025 | $14.33 | $14.37 (0.28%) | $14.65 | $14.16 | 31,300 | $6.15 B |
| 04/11/2025 | $14.25 | $14.20 (-0.35%) | $14.39 | $14.05 | 34,103 | $6.09 B |
| 04/10/2025 | $14.33 | $14.33 (0%) | $14.55 | $14.25 | 58,421 | $6.09 B |
| 04/09/2025 | $14.01 | $14.51 (3.57%) | $14.60 | $13.96 | 59,400 | $6.21 B |
| 04/08/2025 | $14.18 | $14.12 (-0.42%) | $14.45 | $14.01 | 38,600 | $5.75 B |
| 04/07/2025 | $14.21 | $14.06 (-1.06%) | $14.58 | $14.06 | 59,500 | $5.85 B |
| 04/04/2025 | $14.93 | $14.55 (-2.55%) | $14.93 | $14.53 | 42,500 | $5.86 B |
| 04/03/2025 | $14.86 | $14.90 (0.27%) | $14.98 | $14.80 | 61,720 | $6.41 B |
| 04/02/2025 | $14.96 | $15.09 (0.87%) | $15.12 | $14.92 | 111,784 | $6.44 B |
| 04/01/2025 | $14.78 | $14.80 (0.14%) | $14.86 | $14.69 | 121,513 | $6.42 B |
| 03/31/2025 | $15.10 | $14.67 (-2.85%) | $15.10 | $14.65 | 458,200 | $6.32 B |
| 03/28/2025 | $15.34 | $15.17 (-1.11%) | $15.41 | $15.16 | 58,200 | $6.35 B |
| 03/27/2025 | $15.38 | $15.40 (0.13%) | $15.49 | $15.21 | 50,202 | $6.39 B |
| 03/26/2025 | $15.61 | $15.50 (-0.7%) | $15.65 | $15.34 | 37,031 | $6.44 B |
| 03/25/2025 | $15.77 | $15.67 (-0.63%) | $15.83 | $15.56 | 16,817 | $6.67 B |
| 03/24/2025 | $15.70 | $15.68 (-0.13%) | $15.82 | $15.63 | 117,100 | $6.72 B |
| 03/21/2025 | $15.61 | $15.64 (0.19%) | $15.71 | $15.06 | 20,341 | $6.76 B |
| 03/20/2025 | $15.67 | $15.64 (-0.19%) | $15.79 | $15.56 | 18,637 | $6.74 B |
| 03/19/2025 | $15.75 | $15.63 (-0.76%) | $15.75 | $15.58 | 28,100 | $6.66 B |
| 03/18/2025 | $15.70 | $15.73 (0.19%) | $15.78 | $15.65 | 12,929 | $6.61 B |
| 03/17/2025 | $15.78 | $15.76 (-0.13%) | $15.83 | $15.70 | 18,500 | $6.53 B |
| 03/14/2025 | $15.76 | $15.83 (0.44%) | $15.83 | $15.66 | 8,117 | $6.49 B |
| 03/13/2025 | $15.56 | $15.84 (1.8%) | $15.84 | $15.37 | 41,700 | $6.50 B |
| 03/12/2025 | $15.55 | $15.48 (-0.45%) | $15.55 | $15.40 | 15,300 | $6.62 B |
| 03/11/2025 | $15.48 | $15.53 (0.32%) | $15.55 | $15.47 | 11,900 | $6.52 B |
| 03/10/2025 | $15.52 | $15.43 (-0.58%) | $15.65 | $15.43 | 15,800 | $6.58 B |
| 03/07/2025 | $15.60 | $15.52 (-0.51%) | $15.70 | $15.50 | 34,900 | $6.42 B |
| 03/06/2025 | $15.68 | $15.47 (-1.34%) | $15.76 | $15.46 | 27,500 | $6.26 B |
| 03/05/2025 | $15.80 | $15.68 (-0.76%) | $15.82 | $15.57 | 21,208 | $6.36 B |
| 03/04/2025 | $15.90 | $15.72 (-1.13%) | $15.90 | $15.70 | 34,800 | $6.20 B |
| 03/03/2025 | $15.92 | $15.97 (0.31%) | $16.01 | $15.87 | 24,300 | $6.18 B |
| 02/28/2025 | $15.98 | $15.87 (-0.69%) | $15.98 | $15.75 | 22,100 | $6.47 B |
| 02/27/2025 | $15.87 | $15.96 (0.57%) | $15.98 | $15.77 | 42,812 | $6.57 B |
| 02/26/2025 | $16.08 | $15.88 (-1.24%) | $16.10 | $15.75 | 22,700 | $6.72 B |
| 02/25/2025 | $15.96 | $16.08 (0.75%) | $16.08 | $15.84 | 18,600 | $6.64 B |
| 02/24/2025 | $15.86 | $15.85 (-0.06%) | $16.08 | $15.81 | 13,500 | $6.54 B |
| 02/21/2025 | $15.78 | $15.90 (0.76%) | $15.94 | $15.76 | 27,300 | $6.74 B |
| 02/20/2025 | $15.89 | $15.78 (-0.69%) | $15.90 | $15.76 | 23,200 | $6.78 B |
| 02/19/2025 | $15.83 | $15.88 (0.32%) | $16.03 | $15.83 | 16,700 | $6.69 B |
| 02/18/2025 | $16.09 | $15.86 (-1.43%) | $16.09 | $15.86 | 8,700 | $6.60 B |
| 02/14/2025 | $15.96 | $15.98 (0.13%) | $16.08 | $15.96 | 13,219 | $6.45 B |
| 02/13/2025 | $15.98 | $15.96 (-0.13%) | $16.00 | $15.89 | 6,400 | $6.44 B |
| 02/12/2025 | $15.80 | $15.82 (0.13%) | $15.91 | $15.79 | 16,949 | $6.39 B |
| 02/11/2025 | $16.13 | $15.97 (-0.99%) | $16.13 | $15.97 | 8,404 | $6.34 B |
| 02/10/2025 | $16.12 | $16.11 (-0.06%) | $16.13 | $15.96 | 6,600 | $6.37 B |
| 02/07/2025 | $15.92 | $15.99 (0.44%) | $15.99 | $15.86 | 10,842 | $6.45 B |
| 02/06/2025 | $15.94 | $16.05 (0.69%) | $16.09 | $15.94 | 5,800 | $6.51 B |
| 02/05/2025 | $15.96 | $15.97 (0.06%) | $16.10 | $15.91 | 11,100 | $6.41 B |
| 02/04/2025 | $15.84 | $15.86 (0.13%) | $15.90 | $15.77 | 17,700 | $6.22 B |
| 02/03/2025 | $15.82 | $15.80 (-0.13%) | $16.28 | $15.75 | 10,329 | $6.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
