-
5 DAY PERFORMANCE
-1.22% -
1 MONTH PERFORMANCE
-5.90% -
3 MONTH PERFORMANCE
-3.56% -
6 MONTH PERFORMANCE
+4.41% -
YEAR-TO-DATE PERFORMANCE
+5.31% -
1 YEAR PERFORMANCE
+9.43%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $17.11 | $17.11 (0%) | $17.28 | $17.00 | 15,911 | $15.13 B |
| 12/02/2024 | $17.35 | $17.16 (-1.1%) | $17.52 | $17.12 | 17,500 | $15.18 B |
| 11/29/2024 | $17.46 | $17.27 (-1.09%) | $17.70 | $17.22 | 89,000 | $15.27 B |
| 11/27/2024 | $17.53 | $17.42 (-0.63%) | $17.53 | $17.22 | 4,300 | $15.41 B |
| 11/26/2024 | $17.70 | $17.38 (-1.81%) | $17.70 | $17.09 | 37,301 | $15.37 B |
| 11/25/2024 | $17.67 | $17.60 (-0.4%) | $17.94 | $17.42 | 13,536 | $15.57 B |
| 11/22/2024 | $17.72 | $17.57 (-0.85%) | $17.72 | $17.43 | 26,100 | $15.54 B |
| 11/21/2024 | $17.49 | $17.59 (0.57%) | $17.68 | $17.49 | 13,000 | $15.56 B |
| 11/20/2024 | $17.57 | $17.40 (-0.97%) | $17.57 | $17.28 | 4,700 | $15.39 B |
| 11/19/2024 | $17.40 | $17.50 (0.57%) | $17.77 | $17.38 | 19,100 | $15.48 B |
| 11/18/2024 | $17.57 | $17.51 (-0.34%) | $17.60 | $17.43 | 7,300 | $15.49 B |
| 11/15/2024 | $17.62 | $17.50 (-0.68%) | $17.62 | $17.24 | 42,000 | $15.48 B |
| 11/14/2024 | $17.79 | $17.70 (-0.51%) | $17.79 | $17.62 | 9,900 | $15.65 B |
| 11/13/2024 | $17.90 | $17.68 (-1.23%) | $18.06 | $17.50 | 28,300 | $15.64 B |
| 11/12/2024 | $18.24 | $17.75 (-2.69%) | $18.24 | $17.59 | 25,300 | $15.70 B |
| 11/11/2024 | $18.75 | $18.13 (-3.31%) | $18.75 | $18.12 | 5,800 | $16.03 B |
| 11/08/2024 | $18.57 | $18.62 (0.27%) | $18.71 | $18.29 | 13,100 | $16.47 B |
| 11/07/2024 | $18.13 | $18.13 (0%) | $18.13 | $18.07 | 3,229 | $16.03 B |
| 11/06/2024 | $17.92 | $18.00 (0.45%) | $18.30 | $17.92 | 11,800 | $15.92 B |
| 11/05/2024 | $18.10 | $18.33 (1.27%) | $18.35 | $18.00 | 13,747 | $16.21 B |
| 11/04/2024 | $17.88 | $18.13 (1.4%) | $18.13 | $17.85 | 8,900 | $16.03 B |
| 11/01/2024 | $18.29 | $17.85 (-2.41%) | $18.29 | $17.72 | 8,706 | $15.79 B |
| 10/31/2024 | $18.17 | $18.19 (0.11%) | $18.19 | $17.67 | 18,600 | $16.09 B |
| 10/30/2024 | $17.93 | $18.00 (0.39%) | $18.06 | $17.75 | 12,345 | $15.92 B |
| 10/29/2024 | $17.87 | $17.84 (-0.17%) | $17.87 | $17.56 | 4,800 | $15.78 B |
| 10/28/2024 | $18.04 | $17.88 (-0.89%) | $18.04 | $17.74 | 7,500 | $15.81 B |
| 10/25/2024 | $18.04 | $17.91 (-0.72%) | $18.10 | $17.78 | 15,000 | $15.84 B |
| 10/24/2024 | $17.82 | $17.88 (0.34%) | $17.90 | $17.63 | 4,732 | $15.81 B |
| 10/23/2024 | $18.05 | $17.76 (-1.61%) | $18.08 | $17.65 | 13,000 | $15.71 B |
| 10/22/2024 | $18.24 | $18.07 (-0.93%) | $18.24 | $17.82 | 2,737 | $15.98 B |
| 10/21/2024 | $18.55 | $18.15 (-2.16%) | $18.55 | $18.07 | 8,322 | $16.05 B |
| 10/18/2024 | $18.35 | $18.44 (0.49%) | $18.44 | $18.35 | 5,018 | $16.31 B |
| 10/17/2024 | $18.47 | $18.25 (-1.19%) | $18.47 | $18.20 | 25,411 | $16.14 B |
| 10/16/2024 | $18.67 | $18.60 (-0.37%) | $18.67 | $18.43 | 5,300 | $16.45 B |
| 10/15/2024 | $18.49 | $18.53 (0.22%) | $18.64 | $18.22 | 11,800 | $16.39 B |
| 10/14/2024 | $18.85 | $18.54 (-1.64%) | $18.85 | $18.46 | 16,600 | $16.40 B |
| 10/11/2024 | $18.92 | $18.85 (-0.37%) | $18.92 | $18.61 | 8,600 | $16.67 B |
| 10/10/2024 | $18.93 | $18.86 (-0.37%) | $18.93 | $18.55 | 3,900 | $16.68 B |
| 10/09/2024 | $18.96 | $18.83 (-0.69%) | $18.98 | $18.81 | 4,400 | $16.65 B |
| 10/08/2024 | $18.79 | $18.87 (0.43%) | $18.97 | $18.75 | 2,600 | $16.69 B |
| 10/07/2024 | $19.02 | $18.65 (-1.95%) | $19.02 | $18.65 | 9,300 | $16.49 B |
| 10/04/2024 | $19.06 | $18.96 (-0.52%) | $19.06 | $18.69 | 8,718 | $16.77 B |
| 10/03/2024 | $19.06 | $19.06 (0%) | $19.09 | $18.78 | 7,000 | $16.86 B |
| 10/02/2024 | $18.83 | $18.98 (0.8%) | $19.01 | $18.83 | 6,531 | $16.79 B |
| 10/01/2024 | $18.47 | $18.83 (1.95%) | $18.86 | $18.47 | 5,815 | $16.65 B |
| 09/30/2024 | $18.62 | $18.39 (-1.24%) | $18.90 | $18.39 | 25,243 | $16.26 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 |