5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-7.56%
YEAR-TO-DATE PERFORMANCE
+2.82%
1 YEAR PERFORMANCE
-1.89%
Brookfield BRP Holdings (Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.28 | $16.21 (-0.43%) | $16.31 | $16.20 | 3,662 | |
| 03/11/2025 | $16.38 | $16.34 (-0.24%) | $16.50 | $16.20 | 11,361 | $6.52 B |
| 03/10/2025 | $16.50 | $16.37 (-0.79%) | $16.50 | $16.37 | 2,720 | $6.58 B |
| 03/07/2025 | $16.57 | $16.50 (-0.42%) | $16.57 | $16.38 | 3,425 | $6.42 B |
| 03/06/2025 | $16.63 | $16.49 (-0.84%) | $16.63 | $16.45 | 7,820 | $6.26 B |
| 03/05/2025 | $16.75 | $16.60 (-0.9%) | $16.75 | $16.45 | 9,037 | $6.36 B |
| 03/04/2025 | $16.95 | $16.63 (-1.89%) | $16.95 | $16.56 | 14,200 | $6.20 B |
| 03/03/2025 | $16.86 | $16.90 (0.24%) | $16.91 | $16.70 | 9,300 | $6.18 B |
| 02/28/2025 | $16.84 | $16.68 (-0.95%) | $16.85 | $16.68 | 13,008 | $6.47 B |
| 02/27/2025 | $16.70 | $16.79 (0.54%) | $16.79 | $16.54 | 18,636 | $6.57 B |
| 02/26/2025 | $16.76 | $16.61 (-0.89%) | $16.79 | $16.55 | 10,100 | $6.72 B |
| 02/25/2025 | $16.68 | $16.66 (-0.12%) | $16.76 | $16.60 | 23,200 | $6.64 B |
| 02/24/2025 | $16.67 | $16.58 (-0.54%) | $16.68 | $16.53 | 13,449 | $6.54 B |
| 02/21/2025 | $16.56 | $16.60 (0.24%) | $16.65 | $16.56 | 7,000 | $6.74 B |
| 02/20/2025 | $16.61 | $16.63 (0.12%) | $16.68 | $16.55 | 11,700 | $6.78 B |
| 02/19/2025 | $16.62 | $16.69 (0.42%) | $16.76 | $16.61 | 7,200 | $6.69 B |
| 02/18/2025 | $16.82 | $16.74 (-0.48%) | $16.82 | $16.55 | 4,205 | $6.60 B |
| 02/14/2025 | $16.87 | $16.74 (-0.77%) | $16.87 | $16.67 | 4,019 | $6.45 B |
| 02/13/2025 | $16.48 | $16.70 (1.33%) | $16.70 | $16.48 | 11,900 | $6.44 B |
| 02/12/2025 | $16.17 | $16.38 (1.3%) | $16.45 | $16.17 | 4,900 | $6.39 B |
| 02/11/2025 | $16.70 | $16.46 (-1.44%) | $16.70 | $16.46 | 4,332 | $6.34 B |
| 02/10/2025 | $16.77 | $16.65 (-0.72%) | $16.77 | $16.65 | 1,748 | $6.37 B |
| 02/07/2025 | $16.56 | $16.65 (0.54%) | $16.70 | $16.53 | 8,727 | $6.45 B |
| 02/06/2025 | $16.55 | $16.64 (0.54%) | $16.73 | $16.55 | 9,234 | $6.51 B |
| 02/05/2025 | $16.49 | $16.55 (0.36%) | $16.69 | $16.49 | 13,500 | $6.41 B |
| 02/04/2025 | $16.35 | $16.40 (0.31%) | $16.46 | $16.30 | 10,747 | $6.22 B |
| 02/03/2025 | $16.34 | $16.34 (0%) | $16.48 | $16.21 | 48,000 | $6.02 B |
| 01/31/2025 | $17.16 | $16.30 (-5.01%) | $17.16 | $16.23 | 175,300 | $6.29 B |
| 01/30/2025 | $16.96 | $17.02 (0.35%) | $17.02 | $16.83 | 7,700 | $5.95 B |
| 01/29/2025 | $17.16 | $16.96 (-1.17%) | $17.16 | $16.82 | 3,900 | $5.94 B |
| 01/28/2025 | $17.14 | $17.09 (-0.29%) | $17.14 | $16.91 | 2,828 | $5.97 B |
| 01/27/2025 | $16.95 | $17.05 (0.59%) | $17.19 | $16.95 | 9,300 | $6.08 B |
| 01/24/2025 | $16.94 | $16.98 (0.24%) | $17.11 | $16.94 | 12,232 | $6.15 B |
| 01/23/2025 | $16.97 | $16.94 (-0.18%) | $16.98 | $16.83 | 9,900 | $5.98 B |
| 01/22/2025 | $17.05 | $17.00 (-0.29%) | $17.05 | $16.88 | 10,100 | $5.76 B |
| 01/21/2025 | $16.84 | $17.02 (1.07%) | $17.02 | $16.83 | 10,733 | $5.95 B |
| 01/17/2025 | $17.03 | $16.69 (-2%) | $17.03 | $16.66 | 3,400 | $5.94 B |
| 01/16/2025 | $16.63 | $16.90 (1.62%) | $16.97 | $16.45 | 24,200 | $6.02 B |
| 01/15/2025 | $16.58 | $16.71 (0.78%) | $16.71 | $16.44 | 11,800 | $6.02 B |
| 01/14/2025 | $16.29 | $16.58 (1.78%) | $16.62 | $16.29 | 18,613 | $6.18 B |
| 01/13/2025 | $16.20 | $16.20 (0%) | $16.57 | $16.18 | 11,421 | $6.36 B |
| 01/10/2025 | $16.38 | $16.27 (-0.67%) | $16.79 | $16.27 | 6,800 | $6.48 B |
| 01/08/2025 | $16.91 | $16.64 (-1.6%) | $16.96 | $16.50 | 10,913 | $6.51 B |
| 01/07/2025 | $17.16 | $16.85 (-1.81%) | $17.16 | $16.80 | 15,603 | $6.79 B |
| 01/06/2025 | $17.14 | $17.13 (-0.06%) | $17.23 | $17.00 | 19,200 | $6.84 B |
| 01/03/2025 | $16.86 | $17.03 (1.01%) | $17.11 | $16.86 | 7,845 | $6.67 B |
| 01/02/2025 | $16.65 | $16.79 (0.84%) | $16.85 | $16.53 | 13,118 | $6.64 B |
| 12/31/2024 | $16.34 | $16.66 (1.96%) | $16.66 | $16.25 | 52,449 | $6.55 B |
| 12/30/2024 | $16.32 | $16.32 (0%) | $16.34 | $16.19 | 32,900 | $6.60 B |
| 12/27/2024 | $16.46 | $16.33 (-0.79%) | $16.51 | $16.31 | 32,600 | $6.63 B |
| 12/26/2024 | $16.30 | $16.45 (0.92%) | $16.51 | $16.30 | 18,600 | $6.65 B |
| 12/24/2024 | $16.68 | $16.43 (-1.5%) | $16.86 | $16.10 | 34,400 | $6.71 B |
| 12/23/2024 | $16.71 | $16.60 (-0.66%) | $16.75 | $16.56 | 35,500 | $6.64 B |
| 12/20/2024 | $16.56 | $16.74 (1.09%) | $16.82 | $16.56 | 14,200 | $6.60 B |
| 12/19/2024 | $16.57 | $16.60 (0.18%) | $16.71 | $16.48 | 23,900 | $6.49 B |
| 12/18/2024 | $16.69 | $16.63 (-0.36%) | $16.85 | $16.57 | 41,400 | $6.51 B |
| 12/17/2024 | $16.83 | $16.69 (-0.83%) | $16.83 | $16.56 | 40,600 | $6.76 B |
| 12/16/2024 | $16.69 | $16.83 (0.84%) | $16.84 | $16.69 | 30,000 | $6.86 B |
| 12/13/2024 | $16.66 | $16.63 (-0.18%) | $16.80 | $16.45 | 21,100 | $6.84 B |
| 12/12/2024 | $17.05 | $16.75 (-1.76%) | $17.08 | $16.75 | 23,600 | $6.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
