5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
-16.25%
YEAR-TO-DATE PERFORMANCE
-10.26%
1 YEAR PERFORMANCE
-8.17%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $15.36 | $15.02 (-2.21%) | $15.38 | $14.88 | 20,888 | $6.61 B |
| 04/30/2025 | $15.05 | $15.07 (0.13%) | $15.09 | $14.90 | 19,800 | $6.57 B |
| 04/29/2025 | $15.32 | $15.20 (-0.78%) | $15.32 | $15.06 | 13,700 | $6.62 B |
| 04/28/2025 | $15.49 | $15.23 (-1.68%) | $15.49 | $15.00 | 12,439 | $6.62 B |
| 04/25/2025 | $15.46 | $15.31 (-0.97%) | $15.46 | $15.31 | 10,535 | $6.44 B |
| 04/24/2025 | $15.18 | $15.36 (1.19%) | $15.37 | $14.96 | 20,429 | $6.37 B |
| 04/23/2025 | $15.07 | $15.03 (-0.27%) | $15.21 | $15.00 | 17,700 | $6.30 B |
| 04/22/2025 | $14.98 | $14.87 (-0.73%) | $15.02 | $14.86 | 5,000 | $6.27 B |
| 04/21/2025 | $14.96 | $14.81 (-1%) | $15.02 | $14.71 | 9,438 | $6.13 B |
| 04/17/2025 | $14.96 | $14.91 (-0.33%) | $14.96 | $14.57 | 19,800 | $6.15 B |
| 04/16/2025 | $14.89 | $14.81 (-0.54%) | $14.95 | $14.64 | 26,400 | $5.99 B |
| 04/15/2025 | $14.76 | $14.74 (-0.14%) | $14.84 | $14.63 | 24,100 | $6.05 B |
| 04/14/2025 | $14.62 | $14.91 (1.98%) | $15.00 | $14.49 | 27,100 | $6.15 B |
| 04/11/2025 | $14.54 | $14.62 (0.55%) | $14.88 | $14.50 | 31,840 | $6.09 B |
| 04/10/2025 | $14.77 | $14.79 (0.14%) | $15.34 | $14.70 | 34,600 | $6.09 B |
| 04/09/2025 | $14.52 | $15.11 (4.06%) | $15.20 | $14.50 | 62,300 | $6.21 B |
| 04/08/2025 | $14.91 | $14.78 (-0.87%) | $14.99 | $14.69 | 27,410 | $5.75 B |
| 04/07/2025 | $14.80 | $14.81 (0.07%) | $15.07 | $14.65 | 38,400 | $5.85 B |
| 04/04/2025 | $15.38 | $15.20 (-1.17%) | $15.39 | $15.02 | 48,125 | $5.86 B |
| 04/03/2025 | $15.70 | $15.66 (-0.25%) | $15.85 | $15.51 | 16,613 | $6.41 B |
| 04/02/2025 | $15.82 | $15.86 (0.25%) | $16.09 | $15.82 | 11,616 | $6.44 B |
| 04/01/2025 | $15.90 | $15.77 (-0.82%) | $15.93 | $15.70 | 17,000 | $6.42 B |
| 03/31/2025 | $16.15 | $15.81 (-2.11%) | $16.17 | $15.81 | 46,104 | $6.32 B |
| 03/28/2025 | $16.24 | $16.20 (-0.25%) | $16.24 | $16.16 | 8,100 | $6.35 B |
| 03/27/2025 | $16.25 | $16.28 (0.18%) | $16.28 | $16.12 | 8,400 | $6.39 B |
| 03/26/2025 | $16.63 | $16.33 (-1.8%) | $16.63 | $16.33 | 10,624 | $6.44 B |
| 03/25/2025 | $16.75 | $16.61 (-0.84%) | $16.75 | $16.51 | 3,700 | $6.67 B |
| 03/24/2025 | $16.68 | $16.65 (-0.18%) | $16.80 | $16.60 | 5,724 | $6.72 B |
| 03/21/2025 | $16.55 | $16.56 (0.06%) | $16.61 | $16.46 | 5,600 | $6.76 B |
| 03/20/2025 | $16.62 | $16.55 (-0.42%) | $16.62 | $16.44 | 2,700 | $6.74 B |
| 03/19/2025 | $16.58 | $16.62 (0.24%) | $16.80 | $16.50 | 9,045 | $6.66 B |
| 03/18/2025 | $16.59 | $16.64 (0.3%) | $16.64 | $16.59 | 1,113 | $6.61 B |
| 03/17/2025 | $16.62 | $16.66 (0.24%) | $16.72 | $16.55 | 7,800 | $6.53 B |
| 03/14/2025 | $16.32 | $16.50 (1.1%) | $16.63 | $16.32 | 2,900 | $6.49 B |
| 03/13/2025 | $16.47 | $16.60 (0.79%) | $16.60 | $16.33 | 6,200 | $6.50 B |
| 03/12/2025 | $16.28 | $16.41 (0.8%) | $16.41 | $16.16 | 6,000 | $6.62 B |
| 03/11/2025 | $16.38 | $16.34 (-0.24%) | $16.50 | $16.20 | 11,400 | $6.52 B |
| 03/10/2025 | $16.50 | $16.37 (-0.79%) | $16.50 | $16.37 | 2,700 | $6.58 B |
| 03/07/2025 | $16.57 | $16.50 (-0.42%) | $16.57 | $16.38 | 3,400 | $6.42 B |
| 03/06/2025 | $16.63 | $16.49 (-0.84%) | $16.63 | $16.45 | 7,800 | $6.26 B |
| 03/05/2025 | $16.75 | $16.60 (-0.9%) | $16.75 | $16.45 | 9,000 | $6.36 B |
| 03/04/2025 | $16.95 | $16.63 (-1.89%) | $16.95 | $16.56 | 14,200 | $6.20 B |
| 03/03/2025 | $16.86 | $16.90 (0.24%) | $16.91 | $16.70 | 9,300 | $6.18 B |
| 02/28/2025 | $16.84 | $16.68 (-0.95%) | $16.85 | $16.68 | 13,000 | $6.47 B |
| 02/27/2025 | $16.70 | $16.79 (0.54%) | $16.79 | $16.54 | 18,600 | $6.57 B |
| 02/26/2025 | $16.76 | $16.61 (-0.89%) | $16.79 | $16.55 | 10,100 | $6.72 B |
| 02/25/2025 | $16.68 | $16.66 (-0.12%) | $16.76 | $16.60 | 23,200 | $6.64 B |
| 02/24/2025 | $16.67 | $16.58 (-0.54%) | $16.68 | $16.52 | 13,400 | $6.54 B |
| 02/21/2025 | $16.56 | $16.60 (0.24%) | $16.65 | $16.56 | 7,000 | $6.74 B |
| 02/20/2025 | $16.61 | $16.63 (0.12%) | $16.68 | $16.55 | 11,700 | $6.78 B |
| 02/19/2025 | $16.62 | $16.69 (0.42%) | $16.76 | $16.61 | 7,200 | $6.69 B |
| 02/18/2025 | $16.82 | $16.74 (-0.48%) | $16.82 | $16.55 | 4,200 | $6.60 B |
| 02/14/2025 | $16.87 | $16.74 (-0.77%) | $16.87 | $16.67 | 4,000 | $6.45 B |
| 02/13/2025 | $16.48 | $16.70 (1.33%) | $16.70 | $16.48 | 11,900 | $6.44 B |
| 02/12/2025 | $16.17 | $16.38 (1.3%) | $16.45 | $16.17 | 4,900 | $6.39 B |
| 02/11/2025 | $16.70 | $16.46 (-1.44%) | $16.70 | $16.46 | 4,300 | $6.34 B |
| 02/10/2025 | $16.77 | $16.65 (-0.72%) | $16.77 | $16.65 | 1,700 | $6.37 B |
| 02/07/2025 | $16.56 | $16.65 (0.54%) | $16.70 | $16.53 | 8,700 | $6.45 B |
| 02/06/2025 | $16.55 | $16.64 (0.54%) | $16.73 | $16.55 | 9,200 | $6.51 B |
| 02/05/2025 | $16.49 | $16.55 (0.36%) | $16.69 | $16.49 | 13,500 | $6.41 B |
| 02/04/2025 | $16.35 | $16.40 (0.31%) | $16.46 | $16.30 | 10,700 | $6.22 B |
| 02/03/2025 | $16.34 | $16.34 (0%) | $16.48 | $16.21 | 48,000 | $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.
