5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-9.00%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
+6.54%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $17.03 | $16.69 (-2%) | $17.03 | $16.66 | 3,400 | $14.76 B |
| 01/16/2025 | $16.63 | $16.90 (1.62%) | $16.97 | $16.45 | 24,200 | $14.95 B |
| 01/15/2025 | $16.58 | $16.71 (0.78%) | $16.71 | $16.44 | 11,800 | $14.78 B |
| 01/14/2025 | $16.29 | $16.58 (1.78%) | $16.62 | $16.29 | 18,613 | $14.66 B |
| 01/13/2025 | $16.20 | $16.20 (0%) | $16.57 | $16.18 | 11,421 | $14.33 B |
| 01/10/2025 | $16.38 | $16.27 (-0.67%) | $16.79 | $16.27 | 6,800 | $14.39 B |
| 01/08/2025 | $16.91 | $16.64 (-1.6%) | $16.96 | $16.50 | 10,913 | $14.72 B |
| 01/07/2025 | $17.16 | $16.85 (-1.81%) | $17.16 | $16.80 | 15,603 | $14.90 B |
| 01/06/2025 | $17.14 | $17.13 (-0.06%) | $17.23 | $17.00 | 19,200 | $15.15 B |
| 01/03/2025 | $16.86 | $17.03 (1.01%) | $17.11 | $16.86 | 7,845 | $15.06 B |
| 01/02/2025 | $16.65 | $16.79 (0.84%) | $16.85 | $16.53 | 13,118 | $14.85 B |
| 12/31/2024 | $16.34 | $16.66 (1.96%) | $16.66 | $16.25 | 52,449 | $14.73 B |
| 12/30/2024 | $16.32 | $16.32 (0%) | $16.34 | $16.19 | 32,904 | $14.43 B |
| 12/27/2024 | $16.46 | $16.33 (-0.79%) | $16.51 | $16.31 | 32,600 | $14.44 B |
| 12/26/2024 | $16.30 | $16.45 (0.92%) | $16.51 | $16.30 | 18,636 | $14.55 B |
| 12/24/2024 | $16.68 | $16.43 (-1.5%) | $16.86 | $16.10 | 34,415 | $14.53 B |
| 12/23/2024 | $16.71 | $16.60 (-0.66%) | $16.75 | $16.56 | 35,502 | $14.68 B |
| 12/20/2024 | $16.56 | $16.74 (1.09%) | $16.82 | $16.56 | 14,206 | $14.81 B |
| 12/19/2024 | $16.57 | $16.60 (0.18%) | $16.71 | $16.48 | 23,953 | $14.68 B |
| 12/18/2024 | $16.69 | $16.63 (-0.36%) | $16.85 | $16.57 | 41,400 | $14.71 B |
| 12/17/2024 | $16.83 | $16.69 (-0.83%) | $16.83 | $16.56 | 40,620 | $14.76 B |
| 12/16/2024 | $16.69 | $16.83 (0.84%) | $16.84 | $16.69 | 30,025 | $14.89 B |
| 12/13/2024 | $16.66 | $16.63 (-0.18%) | $16.80 | $16.45 | 21,117 | $14.71 B |
| 12/12/2024 | $17.05 | $16.75 (-1.76%) | $17.08 | $16.75 | 23,600 | $14.81 B |
| 12/11/2024 | $17.10 | $17.00 (-0.58%) | $17.23 | $17.00 | 22,500 | $15.04 B |
| 12/10/2024 | $17.16 | $17.08 (-0.47%) | $17.21 | $17.00 | 12,448 | $15.11 B |
| 12/09/2024 | $17.42 | $17.14 (-1.61%) | $17.42 | $17.01 | 18,337 | $15.16 B |
| 12/06/2024 | $17.54 | $17.36 (-1.03%) | $17.54 | $17.16 | 12,400 | $15.35 B |
| 12/05/2024 | $17.33 | $17.42 (0.52%) | $17.42 | $17.10 | 7,625 | $15.41 B |
| 12/04/2024 | $17.17 | $17.25 (0.47%) | $17.32 | $17.03 | 24,300 | $15.26 B |
| 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 |