-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+6.39% -
3 MONTH PERFORMANCE
+11.45% -
6 MONTH PERFORMANCE
+7.88% -
YEAR-TO-DATE PERFORMANCE
+14.14% -
1 YEAR PERFORMANCE
+23.76%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.62 | $18.62 (0%) | $18.90 | $18.56 | 14,063 | $16.47 B |
| 09/27/2024 | $18.74 | $18.62 (-0.64%) | $18.93 | $18.51 | 18,100 | $16.47 B |
| 09/26/2024 | $19.18 | $18.70 (-2.5%) | $19.18 | $18.70 | 8,000 | $16.54 B |
| 09/25/2024 | $19.16 | $19.18 (0.1%) | $19.19 | $19.15 | 6,826 | $16.96 B |
| 09/24/2024 | $19.10 | $19.12 (0.1%) | $19.18 | $19.08 | 4,500 | $16.91 B |
| 09/23/2024 | $19.14 | $19.15 (0.05%) | $19.15 | $18.99 | 14,900 | $16.94 B |
| 09/20/2024 | $18.98 | $19.16 (0.95%) | $19.16 | $18.98 | 9,400 | $16.95 B |
| 09/19/2024 | $19.03 | $18.98 (-0.26%) | $19.03 | $18.96 | 8,400 | $16.79 B |
| 09/18/2024 | $18.87 | $19.02 (0.79%) | $19.03 | $18.87 | 6,100 | $16.82 B |
| 09/17/2024 | $18.69 | $18.78 (0.48%) | $18.85 | $18.69 | 12,708 | $16.61 B |
| 09/16/2024 | $18.66 | $18.69 (0.16%) | $18.69 | $18.58 | 4,500 | $16.53 B |
| 09/13/2024 | $18.59 | $18.59 (0%) | $18.66 | $18.50 | 5,200 | $16.44 B |
| 09/12/2024 | $18.49 | $18.53 (0.22%) | $18.56 | $18.42 | 12,725 | $16.39 B |
| 09/11/2024 | $18.36 | $18.47 (0.6%) | $18.49 | $18.36 | 5,304 | $16.34 B |
| 09/10/2024 | $18.20 | $18.36 (0.88%) | $18.36 | $18.02 | 12,300 | $16.24 B |
| 09/09/2024 | $17.75 | $18.20 (2.54%) | $18.20 | $17.75 | 4,000 | $16.10 B |
| 09/06/2024 | $17.95 | $17.75 (-1.11%) | $17.98 | $17.75 | 4,624 | $15.70 B |
| 09/05/2024 | $17.69 | $17.88 (1.07%) | $17.96 | $17.69 | 9,816 | $15.81 B |
| 09/04/2024 | $17.50 | $17.69 (1.09%) | $17.77 | $17.50 | 4,100 | $15.65 B |
| 09/03/2024 | $17.41 | $17.43 (0.11%) | $17.55 | $17.41 | 8,200 | $15.42 B |
| 08/30/2024 | $18.01 | $17.38 (-3.5%) | $18.01 | $17.20 | 32,200 | $15.37 B |
| 08/29/2024 | $18.06 | $18.02 (-0.22%) | $18.06 | $17.99 | 5,600 | $15.94 B |
| 08/28/2024 | $17.95 | $17.98 (0.17%) | $18.08 | $17.88 | 5,243 | $15.90 B |
| 08/27/2024 | $17.82 | $18.00 (1.01%) | $18.00 | $17.82 | 9,915 | $15.92 B |
| 08/26/2024 | $17.90 | $17.95 (0.28%) | $17.95 | $17.86 | 5,100 | $15.88 B |
| 08/23/2024 | $17.93 | $17.89 (-0.22%) | $17.93 | $17.89 | 3,300 | $15.82 B |
| 08/22/2024 | $17.89 | $17.80 (-0.5%) | $17.98 | $17.72 | 5,000 | $15.74 B |
| 08/21/2024 | $17.69 | $17.89 (1.13%) | $17.89 | $17.69 | 9,400 | $15.82 B |
| 08/20/2024 | $17.74 | $17.75 (0.06%) | $17.77 | $17.73 | 2,838 | $15.70 B |
| 08/19/2024 | $17.64 | $17.67 (0.17%) | $17.73 | $17.61 | 4,141 | $15.63 B |
| 08/16/2024 | $17.32 | $17.64 (1.85%) | $17.64 | $17.32 | 9,900 | $15.78 B |
| 08/15/2024 | $17.31 | $17.35 (0.23%) | $17.39 | $17.14 | 3,003 | $15.81 B |
| 08/14/2024 | $17.12 | $17.31 (1.11%) | $17.40 | $17.12 | 12,900 | $16.22 B |
| 08/13/2024 | $16.82 | $17.01 (1.13%) | $17.01 | $16.57 | 7,900 | $15.94 B |
| 08/12/2024 | $16.90 | $16.70 (-1.18%) | $16.91 | $16.70 | 4,900 | $15.65 B |
| 08/09/2024 | $16.89 | $16.84 (-0.3%) | $17.01 | $16.71 | 6,723 | $16.20 B |
| 08/08/2024 | $16.93 | $16.78 (-0.89%) | $16.93 | $16.68 | 9,638 | $16.01 B |
| 08/07/2024 | $16.83 | $16.87 (0.24%) | $16.90 | $16.81 | 3,700 | $16.25 B |
| 08/06/2024 | $16.68 | $16.72 (0.24%) | $16.78 | $16.42 | 9,735 | $16.11 B |
| 08/05/2024 | $16.89 | $16.60 (-1.72%) | $16.89 | $16.26 | 7,700 | $15.99 B |
| 08/02/2024 | $17.02 | $16.90 (-0.71%) | $17.02 | $16.75 | 9,000 | $15.57 B |
| 08/01/2024 | $16.67 | $16.90 (1.38%) | $16.99 | $16.67 | 9,400 | $15.83 B |
| 07/31/2024 | $16.74 | $16.59 (-0.9%) | $16.78 | $16.55 | 36,531 | $15.64 B |
| 07/30/2024 | $16.67 | $16.71 (0.24%) | $16.85 | $16.54 | 5,134 | $15.76 B |
| 07/29/2024 | $16.91 | $16.63 (-1.66%) | $16.95 | $16.63 | 3,500 | $15.68 B |
| 07/26/2024 | $16.76 | $16.77 (0.06%) | $16.89 | $16.76 | 2,400 | $16.21 B |
| 07/25/2024 | $16.62 | $16.70 (0.48%) | $16.77 | $16.54 | 8,800 | $16.00 B |
| 07/24/2024 | $16.86 | $16.54 (-1.9%) | $17.05 | $16.50 | 12,538 | $15.84 B |
| 07/23/2024 | $16.98 | $16.83 (-0.88%) | $16.98 | $16.75 | 4,402 | $16.05 B |
| 07/22/2024 | $16.97 | $16.90 (-0.41%) | $17.08 | $16.90 | 6,526 | $16.15 B |
| 07/19/2024 | $16.91 | $16.87 (-0.24%) | $16.91 | $16.63 | 11,135 | $16.36 B |
| 07/18/2024 | $17.08 | $16.83 (-1.46%) | $17.11 | $16.81 | 7,637 | $15.88 B |
| 07/17/2024 | $17.00 | $17.03 (0.18%) | $17.07 | $16.97 | 3,473 | $16.20 B |
| 07/16/2024 | $16.98 | $16.97 (-0.06%) | $16.98 | $16.90 | 2,634 | $16.15 B |
| 07/15/2024 | $16.95 | $16.94 (-0.06%) | $17.10 | $16.86 | 5,118 | $16.21 B |
| 07/12/2024 | $16.98 | $17.25 (1.59%) | $17.25 | $16.98 | 5,661 | $7.47 B |
| 07/11/2024 | $16.77 | $16.98 (1.25%) | $17.00 | $16.77 | 12,005 | $7.38 B |
| 07/10/2024 | $16.64 | $16.60 (-0.24%) | $16.65 | $16.40 | 28,954 | $7.62 B |
| 07/09/2024 | $16.91 | $16.51 (-2.37%) | $16.91 | $16.51 | 16,818 | $7.58 B |
| 07/08/2024 | $17.09 | $16.94 (-0.88%) | $17.10 | $16.80 | 9,278 | $7.78 B |
| 07/05/2024 | $16.90 | $17.04 (0.83%) | $17.04 | $16.90 | 10,956 | $7.30 B |
| 07/03/2024 | $16.66 | $16.85 (1.14%) | $16.85 | $16.51 | 5,293 | $7.38 B |
| 07/02/2024 | $16.60 | $16.66 (0.36%) | $16.66 | $16.51 | 15,806 | $7.30 B |
| 07/01/2024 | $16.30 | $16.59 (1.78%) | $16.59 | $16.30 | 31,749 | $7.27 B |