U.S. markets close in 5 hours 11 minutes

BRP Inc. (DOO.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
86.07+0.09 (+0.10%)
A partir del 10:49AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202485.5886.4885.5486.0786.0728,132
25 jun 202488.2789.2385.5485.9885.98262,700
24 jun 202487.0389.9787.0389.1689.16194,400
21 jun 202487.5089.0086.6687.4087.40563,100
20 jun 202485.9587.6584.8987.1487.14290,300
19 jun 202485.5086.3085.4486.0086.0051,400
18 jun 202486.6687.5985.0485.8085.80305,800
17 jun 202484.7087.3784.6286.8086.80303,700
14 jun 202485.4985.4984.1484.7384.73220,100
13 jun 202485.7186.0084.8185.5085.50147,700
12 jun 202484.4686.9884.3985.9185.91200,900
11 jun 202483.9684.3583.0583.8183.81127,000
10 jun 202485.5585.5583.3884.2184.21232,500
07 jun 202486.0187.2785.4586.1786.17229,300
06 jun 202485.9887.2585.7086.6986.69232,900
05 jun 202485.2386.5084.5386.4986.49249,100
04 jun 202487.4088.0283.1584.2084.20268,100
03 jun 202486.5788.3285.7887.4087.40371,500
31 may 202485.2692.1582.9585.1685.16827,400
30 may 202489.3792.0989.0190.6990.69462,700
29 may 202490.8191.4789.2889.3589.35223,400
28 may 202491.5292.2591.2691.5691.56179,300
27 may 202491.6392.2591.4992.2392.23100,600
24 may 202491.5092.5591.1191.2791.27151,600
23 may 202492.2592.2590.2791.4291.42243,900
22 may 202492.8593.1591.3091.7891.78159,600
21 may 202492.7094.3792.6092.9092.90146,600
17 may 202493.9394.0792.4793.1693.1697,500
16 may 202495.0995.5593.6593.9193.91150,100
15 may 202496.7596.7594.0594.5194.51153,000
14 may 202495.4196.2893.8496.1496.14165,400
13 may 202496.5298.4794.2494.5694.56171,800
10 may 202496.0696.2694.6996.2196.21166,400
09 may 202495.4496.9595.3696.1196.11147,500
08 may 202493.0095.4593.0095.1595.15130,600
07 may 202494.1494.6793.2494.1294.1285,300
06 may 202494.6395.3093.5794.2194.2186,900
03 may 202494.2595.5093.7594.3094.3084,700
02 may 202493.2393.3792.1392.9992.9972,900
01 may 202492.7093.6491.0592.5392.5392,500
30 abr 202494.1894.7292.6092.6292.6292,300
29 abr 202493.9794.8593.5194.8394.8391,000
26 abr 202494.8695.6093.6193.9593.9589,000
25 abr 202494.4995.1592.6394.3894.38158,000
24 abr 202495.6097.1494.3495.1595.1576,000
23 abr 202494.4397.3093.8595.6495.64143,100
22 abr 202494.4797.4593.5794.0494.04343,800
19 abr 202493.2095.8292.7695.3895.38178,500
18 abr 202495.1196.0092.0493.7393.73260,600
17 abr 202499.0499.9495.8395.9295.92248,000
16 abr 202494.4699.9693.6199.4699.46378,300
15 abr 202496.5097.3696.0097.2597.25106,100
12 abr 202498.1098.4195.3496.1896.18186,700
11 abr 202499.2299.5597.3698.9298.92174,800
10 abr 202499.00100.8498.0699.6299.62296,200
09 abr 202497.76100.2297.25100.10100.10264,600
08 abr 202499.5099.5097.2397.8497.8474,500
05 abr 202496.29100.8895.9398.9098.90255,100
05 abr 20240.21 Dividendo
04 abr 2024100.00100.1496.4397.3297.11195,900
03 abr 2024101.00102.4699.30100.34100.12317,400
02 abr 202497.51101.4295.11101.36101.14411,700
01 abr 202490.5098.2690.4598.0297.81511,400
28 mar 202480.0193.0080.0090.9590.75586,600
27 mar 202484.8186.7884.5586.3386.14233,600
26 mar 202483.5686.4883.3384.4384.25256,600
25 mar 202484.8285.7583.0983.0982.91113,000
22 mar 202485.9285.9883.9985.2785.09136,600
21 mar 202486.1486.8184.8785.9485.75107,300
20 mar 202483.4585.8882.4185.7285.54233,100
19 mar 202482.5084.1082.0883.3083.12169,500
18 mar 202483.4184.5381.9382.8482.66175,500
15 mar 202484.2385.8582.6983.0382.85342,600
14 mar 202485.0585.0583.5184.2684.08229,400
13 mar 202484.0085.3283.8984.5284.34204,600
12 mar 202484.4784.9183.6184.0583.87131,600
11 mar 202484.7985.9083.7184.4384.25148,000
08 mar 202486.6588.2084.5084.8084.62199,900
07 mar 202486.9087.5985.5686.4086.21133,800
06 mar 202487.5087.5084.7286.2786.08170,400
05 mar 202486.5088.7786.0187.1886.99113,500
04 mar 202489.5590.0087.0087.0586.8682,300
01 mar 202489.9890.3388.5889.3989.2080,200
29 feb 202490.9791.2088.0589.5889.39262,500
28 feb 202489.7590.5087.9490.0489.85124,700
27 feb 202489.2590.1389.0689.4989.3080,600
26 feb 202489.5090.3288.7589.2489.0578,400
23 feb 202491.3491.3489.1989.5089.31135,800
22 feb 202492.0192.7191.2691.2991.0998,000
21 feb 202490.3492.6489.5092.4892.28117,800
20 feb 202488.9890.3487.8590.3490.1581,600
16 feb 202490.1090.7089.5089.7989.6066,300
15 feb 202489.0891.2389.0790.9390.73133,400
14 feb 202489.6390.0488.2988.8288.63127,300
13 feb 202490.5490.9487.4188.6488.45148,400
12 feb 202491.0594.4691.0592.8392.63393,700
09 feb 202493.5094.3491.8792.0391.83138,400
08 feb 202491.5595.1791.5593.5193.31320,900
07 feb 202490.2291.9989.6491.9291.72322,500
06 feb 202487.8390.3987.6090.2290.03208,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...