BRP Inc. (Recreational Products) Common Subordinate Voting Sharesのデータ

BRP Inc. (Recreational Products) Common Subordinate Voting Sharesの基本情報

名前 BRP Inc. (Recreational Products) Common Subordinate Voting Shares
ティッカー DOOO
Canada
上場年 nan
セクター Capital Goods

BRP Inc. (Recreational Products) Common Subordinate Voting Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.36 74.85 76.2 75.78 32100.0 75.78
2021-02-12 76.42 74.87 76.42 75.3 39400.0 75.3
2021-02-11 78.16 75.06 75.69 76.09 91900.0 76.09
2021-02-10 76.21 73.39 76.21 75.13 64700.0 75.13
2021-02-09 76.24 74.6 75.74 75.27 104300.0 75.27
2021-02-08 75.8 73.26 73.73 75.58 58200.0 75.58
2021-02-05 73.55 69.96 70.04 73.38 119900.0 73.38
2021-02-04 70.79 69.49 70.61 69.69 360100.0 69.69
2021-02-03 71.73 70.11 71.17 70.15 32800.0 70.15
2021-02-02 71.17 69.19 69.41 70.96 46000.0 70.96
2021-02-01 70.29 65.01 65.01 68.2 87700.0 68.2
2021-01-29 68.4 65.67 68.4 65.91 36600.0 65.91
2021-01-28 68.4 65.8 67.82 67.69 64200.0 67.69
2021-01-27 68.66 66.74 68.3 67.46 319700.0 67.46
2021-01-26 71.46 69.0 69.52 69.37 48800.0 69.37
2021-01-25 69.26 67.0 68.38 68.84 27900.0 68.84
2021-01-22 70.22 68.13 70.13 68.64 38700.0 68.64
2021-01-21 72.43 70.35 72.43 70.71 22100.0 70.71
2021-01-20 72.03 71.12 71.5 71.88 85300.0 71.88
2021-01-19 70.87 68.15 69.57 70.42 136300.0 70.42
2021-01-15 70.0 63.79 64.92 69.04 651000.0 69.04
2021-01-14 66.25 64.87 64.87 65.46 29300.0 65.46
2021-01-13 65.65 63.54 65.65 64.27 50000.0 64.27
2021-01-12 67.53 65.97 67.07 66.13 42600.0 66.13
2021-01-11 67.06 65.75 66.54 66.79 26900.0 66.79
2021-01-08 67.53 66.25 66.38 67.14 31800.0 67.14
2021-01-07 67.74 65.59 66.47 66.52 44100.0 66.52
2021-01-06 66.68 64.84 64.84 65.84 47700.0 65.84
2021-01-05 65.85 64.38 64.51 64.96 34800.0 64.96
2021-01-04 66.83 64.21 66.65 64.75 47800.0 64.75
2020-12-31 67.02 65.82 66.05 65.98 35000.0 65.98
2020-12-30 66.63 65.3 65.3 66.22 23800.0 66.22
2020-12-29 66.1 64.16 64.37 65.09 53100.0 65.0
2020-12-28 65.97 64.32 65.97 64.36 22500.0 64.27
2020-12-24 66.18 65.66 66.0 65.97 11600.0 65.88
2020-12-23 66.81 64.79 66.07 65.71 27600.0 65.62
2020-12-22 66.66 64.94 66.21 65.63 37100.0 65.54
2020-12-21 67.45 65.18 66.41 66.31 38600.0 66.22
2020-12-18 68.77 67.19 67.88 67.52 61800.0 67.43
2020-12-17 68.06 66.78 67.3 67.86 30800.0 67.77
2020-12-16 67.02 66.53 66.77 66.62 185500.0 66.53
2020-12-15 66.86 63.21 63.21 66.69 90600.0 66.6
2020-12-14 63.16 61.22 62.44 62.33 45000.0 62.25
2020-12-11 62.74 61.9 62.74 61.98 46500.0 61.9
2020-12-10 63.67 62.01 62.25 62.81 60900.0 62.73
2020-12-09 64.37 62.29 63.57 62.67 44800.0 62.59
2020-12-08 63.55 62.13 62.15 63.14 42300.0 63.06
2020-12-07 62.9 61.44 62.17 62.6 42000.0 62.52
2020-12-04 62.8 61.49 62.24 62.43 37500.0 62.35
2020-12-03 62.67 59.44 59.44 62.01 84500.0 61.93
2020-12-02 59.25 57.28 57.67 59.01 74900.0 58.93
2020-12-01 58.67 56.87 57.84 57.94 82500.0 57.86
2020-11-30 57.77 56.45 57.28 57.05 85700.0 56.97
2020-11-27 58.57 56.5 56.5 58.16 76700.0 58.08
2020-11-25 56.21 52.79 55.0 54.06 184600.0 53.99
2020-11-24 53.47 51.78 52.8 52.35 113500.0 52.28
2020-11-23 52.58 49.73 50.45 52.31 113700.0 52.24
2020-11-20 50.88 48.76 49.92 49.8 102200.0 49.73
2020-11-19 48.58 46.9 48.26 47.77 177300.0 47.71
2020-11-18 49.77 47.62 48.24 47.76 83000.0 47.7
2020-11-17 48.29 47.29 48.29 47.99 41700.0 47.93
2020-11-16 50.48 48.34 48.51 48.53 78500.0 48.47
2020-11-13 50.51 47.7 50.23 48.38 204700.0 48.32
2020-11-12 51.81 49.73 51.81 49.86 135500.0 49.79
2020-11-11 52.89 51.8 52.15 51.94 146400.0 51.87
2020-11-10 53.0 50.56 53.0 51.67 188200.0 51.6
2020-11-09 60.56 52.87 59.51 53.11 247200.0 53.04
2020-11-06 58.61 57.11 58.61 57.19 54000.0 57.11
2020-11-05 58.26 56.83 57.18 58.22 34300.0 58.14
2020-11-04 56.6 54.93 55.65 56.4 39500.0 56.33
2020-11-03 57.42 55.88 56.56 56.13 41800.0 56.06
2020-11-02 56.24 54.15 54.65 55.78 48700.0 55.71
2020-10-30 55.11 52.19 54.98 53.95 42800.0 53.88
2020-10-29 55.37 54.28 54.35 55.14 47700.0 55.07
2020-10-28 56.07 54.41 55.95 54.71 56300.0 54.64
2020-10-27 58.16 55.54 55.54 57.33 127100.0 57.25
2020-10-26 56.37 54.28 56.37 55.62 59000.0 55.55
2020-10-23 56.9 55.97 56.83 56.76 37700.0 56.69
2020-10-22 57.31 56.26 57.31 56.65 28500.0 56.58
2020-10-21 58.54 57.04 58.06 57.29 88200.0 57.21
2020-10-20 58.18 57.33 57.49 57.49 40800.0 57.41
2020-10-19 58.47 57.23 57.95 57.27 40000.0 57.19
2020-10-16 58.37 56.95 57.5 57.72 48400.0 57.64
2020-10-15 58.86 56.36 56.73 58.61 43700.0 58.53
2020-10-14 58.74 57.59 58.22 57.77 36700.0 57.69
2020-10-13 58.51 57.15 57.87 58.34 55700.0 58.26
2020-10-12 59.19 57.69 58.67 58.28 15400.0 58.2
2020-10-09 58.63 57.61 57.61 58.12 55500.0 58.04
2020-10-08 57.4 55.32 55.9 57.26 54800.0 57.18
2020-10-07 56.14 55.23 55.32 55.77 52200.0 55.7
2020-10-06 56.38 54.57 56.19 54.73 85800.0 54.66
2020-10-05 56.15 54.2 54.2 56.06 50600.0 55.99
2020-10-02 54.42 52.98 53.32 54.07 62100.0 54.0
2020-10-01 54.65 53.35 53.35 54.4 74100.0 54.33
2020-09-30 53.35 51.67 51.83 52.82 71500.0 52.75
2020-09-29 52.05 51.01 51.47 51.86 76900.0 51.79
2020-09-28 52.86 51.54 52.0 51.66 46800.0 51.59
2020-09-25 51.96 51.03 51.17 51.42 54500.0 51.35
2020-09-24 51.99 50.59 51.06 51.53 52300.0 51.46
2020-09-23 52.32 50.63 50.63 51.16 101700.0 51.09
2020-09-22 50.84 49.61 50.08 50.68 116900.0 50.61
2020-09-21 50.26 48.6 50.12 50.01 76800.0 49.94
2020-09-18 51.98 51.0 51.84 51.18 152300.0 51.11
2020-09-17 51.84 49.7 50.52 51.84 84900.0 51.77
2020-09-16 53.95 51.04 53.95 51.15 146700.0 51.08
2020-09-15 54.55 52.7 53.11 53.79 61300.0 53.72
2020-09-14 52.91 52.38 52.44 52.64 68100.0 52.57
2020-09-11 52.68 51.96 52.22 52.32 65900.0 52.25
2020-09-10 53.46 51.89 53.38 52.01 77700.0 51.94
2020-09-09 53.42 51.76 52.17 52.81 79900.0 52.74
2020-09-08 52.37 50.84 52.14 51.62 131200.0 51.55
2020-09-04 54.56 51.74 53.85 53.35 83000.0 53.28
2020-09-03 55.73 52.98 55.52 53.54 132500.0 53.47
2020-09-02 57.72 55.83 57.72 56.17 161800.0 56.1
2020-09-01 57.38 53.88 54.41 57.34 149700.0 57.26
2020-08-31 55.23 52.72 54.52 54.2 103200.0 54.13
2020-08-28 56.31 54.92 55.81 55.56 87700.0 55.49
2020-08-27 56.13 53.39 54.32 54.39 250900.0 54.32
2020-08-26 52.46 50.33 50.82 52.32 94000.0 52.25
2020-08-25 51.31 50.47 50.82 51.02 51800.0 50.95
2020-08-24 51.99 50.48 51.99 51.02 102600.0 50.95
2020-08-21 51.09 50.15 50.67 50.8 62200.0 50.73
2020-08-20 51.67 49.54 49.54 50.76 115800.0 50.69
2020-08-19 50.77 49.41 50.01 49.72 97400.0 49.65
2020-08-18 50.31 48.44 48.44 50.29 110300.0 50.22
2020-08-17 49.06 47.08 48.74 48.13 78700.0 48.07
2020-08-14 48.39 45.58 46.35 47.8 108300.0 47.74
2020-08-13 47.22 46.22 46.78 46.4 58400.0 46.34
2020-08-12 48.28 43.47 43.6 46.95 443100.0 46.89
2020-08-11 44.25 41.86 44.25 42.82 90600.0 42.76
2020-08-10 45.19 43.73 44.5 43.73 71100.0 43.67
2020-08-07 44.74 44.05 44.74 44.63 44600.0 44.57
2020-08-06 45.98 44.76 45.28 45.03 47400.0 44.97
2020-08-05 45.46 44.62 45.04 45.25 60700.0 45.19
2020-08-04 45.31 44.12 45.09 44.94 52200.0 44.88
2020-08-03 45.59 44.68 44.98 45.15 73300.0 45.09
2020-07-31 45.64 43.88 45.34 44.78 132800.0 44.72
2020-07-30 46.19 45.02 45.67 45.76 55800.0 45.7
2020-07-29 46.71 45.52 45.99 46.56 93800.0 46.5
2020-07-28 46.97 44.08 44.08 45.6 207400.0 45.54
2020-07-27 44.28 42.11 42.45 44.16 90000.0 44.1
2020-07-24 43.1 41.26 42.21 42.2 59100.0 42.14
2020-07-23 44.14 41.95 43.48 42.45 81700.0 42.39
2020-07-22 44.21 42.01 42.32 42.32 106300.0 42.26
2020-07-21 42.38 41.6 42.01 42.15 59700.0 42.09
2020-07-20 41.74 40.48 41.74 41.2 94000.0 41.15
2020-07-17 42.21 41.11 42.15 41.52 72700.0 41.47
2020-07-16 42.19 41.25 42.16 41.76 90500.0 41.7
2020-07-15 43.75 42.17 42.96 42.65 146600.0 42.59
2020-07-14 42.77 40.03 40.9 42.77 66900.0 42.71
2020-07-13 42.81 41.04 41.91 41.21 111700.0 41.16
2020-07-10 42.19 40.59 41.08 41.34 135400.0 41.29
2020-07-09 43.0 40.6 43.0 41.08 61700.0 41.03
2020-07-08 42.58 41.05 41.38 42.55 52300.0 42.49
2020-07-07 43.03 41.18 42.72 41.23 81300.0 41.18
2020-07-06 43.6 42.38 43.19 43.17 118900.0 43.11
2020-07-02 44.17 42.15 43.3 42.23 118200.0 42.17
2020-07-01 43.0 41.66 42.59 42.33 31900.0 42.27
2020-06-30 42.79 40.14 40.47 42.58 99100.0 42.52
2020-06-29 40.82 38.54 39.35 40.6 93600.0 40.55
2020-06-26 39.8 38.61 38.78 38.79 139000.0 38.74
2020-06-25 40.16 38.43 39.8 38.96 166000.0 38.91
2020-06-24 42.16 39.74 42.16 40.18 102200.0 40.13
2020-06-23 42.79 40.67 41.48 42.65 88400.0 42.59
2020-06-22 41.26 39.66 40.51 40.99 47600.0 40.94
2020-06-19 41.74 40.32 41.48 40.75 111200.0 40.7
2020-06-18 40.97 39.67 40.58 40.87 95500.0 40.82
2020-06-17 42.02 40.47 41.0 41.17 92900.0 41.12
2020-06-16 40.37 38.63 39.96 40.19 82100.0 40.14
2020-06-15 38.95 35.4 36.64 38.25 150000.0 38.2
2020-06-12 38.63 36.61 37.57 38.13 115100.0 38.08
2020-06-11 37.61 34.71 35.7 36.35 124600.0 36.3
2020-06-10 40.69 38.01 40.66 38.76 169600.0 38.71
2020-06-09 40.05 38.45 39.62 39.37 166300.0 39.32
2020-06-08 42.19 39.65 40.74 40.68 181500.0 40.63
2020-06-05 42.84 39.85 41.19 40.24 160700.0 40.19
2020-06-04 40.56 38.29 40.29 39.9 299500.0 39.85
2020-06-03 40.8 39.54 39.86 40.22 186800.0 40.17
2020-06-02 39.45 37.14 37.14 39.14 352600.0 39.09
2020-06-01 36.98 34.58 34.93 36.75 113000.0 36.7
2020-05-29 36.46 33.79 34.29 34.63 177000.0 34.58
2020-05-28 36.58 32.2 34.84 35.5 276600.0 35.45
2020-05-27 38.55 36.17 37.2 37.03 267100.0 36.98
2020-05-26 36.33 33.43 33.43 36.1 203400.0 36.05
2020-05-22 32.71 30.9 30.92 31.95 137200.0 31.91
2020-05-21 31.03 29.6 30.88 30.7 90200.0 30.66
2020-05-20 31.23 29.67 29.71 30.69 252200.0 30.65
2020-05-19 29.98 28.13 28.34 29.08 221600.0 29.04
2020-05-18 28.83 27.5 27.5 28.34 196900.0 28.3
2020-05-15 27.07 25.25 26.0 26.12 104200.0 26.09
2020-05-14 26.08 23.57 24.78 26.08 111300.0 26.05
2020-05-13 26.84 24.85 26.82 25.42 91100.0 25.39
2020-05-12 28.95 27.02 28.37 27.13 118300.0 27.09
2020-05-11 29.43 27.49 29.03 28.86 174900.0 28.82
2020-05-08 29.84 26.17 26.18 29.61 152300.0 29.57
2020-05-07 26.6 25.16 26.07 25.32 134100.0 25.29
2020-05-06 27.2 25.15 27.2 25.34 70500.0 25.31
2020-05-05 28.29 26.17 26.76 26.25 161200.0 26.22
2020-05-04 27.22 25.23 27.22 25.96 135800.0 25.93
2020-05-01 29.33 26.63 29.33 27.36 124100.0 27.32
2020-04-30 31.23 27.81 31.23 29.76 294900.0 29.72
2020-04-29 32.27 28.0 28.0 31.1 349500.0 31.06
2020-04-28 29.02 25.99 27.05 27.72 512700.0 27.68
2020-04-27 25.51 22.0 23.24 25.22 343300.0 25.19
2020-04-24 22.37 20.01 20.47 22.19 186200.0 22.16
2020-04-23 20.46 18.99 19.15 20.18 102300.0 20.15
2020-04-22 19.39 18.48 18.67 18.78 83300.0 18.76
2020-04-21 18.48 17.57 18.07 18.3 75700.0 18.28
2020-04-20 18.81 17.36 18.17 18.34 179900.0 18.32
2020-04-17 19.53 18.19 18.6 18.22 209800.0 18.2
2020-04-16 19.11 17.72 18.99 17.94 100700.0 17.92
2020-04-15 19.67 18.0 19.67 19.08 133500.0 19.05
2020-04-14 20.44 19.25 20.35 20.32 187300.0 20.29
2020-04-13 21.26 19.12 20.93 19.86 179900.0 19.83
2020-04-09 20.42 18.4 18.67 20.08 248100.0 20.05
2020-04-08 18.13 16.57 16.87 17.86 154400.0 17.84
2020-04-07 17.5 15.92 16.71 16.41 161800.0 16.39
2020-04-06 15.97 14.77 14.85 15.56 162200.0 15.54
2020-04-03 15.03 13.17 14.91 14.05 206300.0 14.03
2020-04-02 15.71 14.49 15.28 14.85 73500.0 14.83
2020-04-01 16.18 15.04 15.77 15.28 82300.0 15.26
2020-03-31 16.97 15.65 16.16 16.39 109500.0 16.37
2020-03-30 16.9 15.52 16.9 16.07 108800.0 16.05
2020-03-27 17.91 16.31 17.87 16.87 123300.0 16.85
2020-03-26 20.12 16.46 16.46 18.83 127700.0 18.81
2020-03-25 17.93 14.5 14.58 16.01 297300.0 15.99
2020-03-24 15.12 13.64 14.72 14.25 188600.0 14.23
2020-03-23 16.27 13.0 16.18 13.85 223100.0 13.83
2020-03-20 20.07 16.14 18.95 16.87 223600.0 16.85
2020-03-19 17.44 14.46 15.4 16.67 175300.0 16.65
2020-03-18 20.7 12.97 20.03 15.4 148400.0 15.38
2020-03-17 24.88 20.89 24.88 21.53 316300.0 21.5
2020-03-16 27.0 24.41 26.72 24.68 92400.0 24.65
2020-03-13 29.45 26.54 27.54 29.45 262900.0 29.41
2020-03-12 28.97 25.93 28.09 26.04 171000.0 26.01
2020-03-11 31.43 29.88 30.96 30.87 335100.0 30.83
2020-03-10 32.55 30.21 31.84 31.92 94500.0 31.88
2020-03-09 34.09 30.49 34.0 30.55 135400.0 30.51
2020-03-06 37.54 35.6 36.69 36.66 100300.0 36.61
2020-03-05 39.77 38.08 39.54 38.3 239200.0 38.25
2020-03-04 41.17 39.73 41.17 40.77 70900.0 40.72
2020-03-03 43.39 39.45 43.3 40.17 113400.0 40.12
2020-03-02 43.1 39.99 41.33 42.95 270200.0 42.89
2020-02-28 41.12 39.5 40.03 40.96 236600.0 40.91
2020-02-27 43.05 41.14 42.97 42.19 117400.0 42.13
2020-02-26 46.75 44.2 46.44 44.2 69800.0 44.14
2020-02-25 49.22 46.14 49.07 46.33 68100.0 46.27
2020-02-24 50.8 48.61 50.46 48.78 186100.0 48.72
2020-02-21 55.76 52.55 54.45 52.72 102200.0 52.65
2020-02-20 56.16 55.09 55.55 55.62 56000.0 55.55
2020-02-19 56.89 55.02 56.33 55.4 384700.0 55.33
2020-02-18 56.54 55.81 55.91 56.3 52100.0 56.23