B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.60	10.70	10.30	10.50	-	1.94%	11,476,264
Mar 23, 2026	10.40	10.60	10.30	10.30	10.30	-4.63%	21,244,710
Mar 20, 2026	10.80	11.00	10.60	10.80	10.80	1.89%	20,392,590
Mar 19, 2026	11.10	11.30	10.60	10.60	10.60	-7.83%	37,716,580
Mar 18, 2026	11.90	11.90	11.50	11.50	11.50	-1.71%	16,215,510
Mar 17, 2026	11.50	11.90	11.30	11.70	11.70	3.54%	21,622,190
Mar 16, 2026	11.40	11.60	11.30	11.30	11.30	-0.88%	11,504,010
Mar 13, 2026	11.70	11.70	11.30	11.40	11.40	-3.39%	16,783,644
Mar 12, 2026	11.40	12.00	11.30	11.80	11.80	1.72%	26,958,900
Mar 11, 2026	12.00	12.30	11.60	11.60	11.60	-2.52%	23,210,870
Mar 10, 2026	12.00	12.10	11.60	11.90	11.90	0.85%	19,462,480
Mar 9, 2026	11.10	11.80	11.00	11.80	11.57	-0.84%	24,328,510
Mar 6, 2026	11.50	12.00	11.40	11.90	11.67	1.71%	26,795,970
Mar 5, 2026	12.40	12.50	11.40	11.70	11.47	1.74%	52,478,310
Mar 4, 2026	11.20	12.30	10.80	11.50	11.27	-15.44%	64,020,990
Mar 2, 2026	14.30	14.50	13.30	13.60	13.33	-11.11%	55,607,180
Feb 27, 2026	15.30	15.70	15.20	15.30	15.00	0.66%	16,601,290
Feb 26, 2026	15.30	15.40	15.10	15.20	14.90	-0.65%	13,431,780
Feb 25, 2026	15.80	15.90	15.10	15.30	15.00	-1.29%	31,133,440
Feb 24, 2026	15.30	15.50	14.80	15.50	15.20	1.31%	26,698,200
Feb 23, 2026	15.40	15.70	14.90	15.30	15.00	-0.65%	14,802,430
Feb 20, 2026	15.80	15.80	15.20	15.40	15.10	-3.14%	18,753,780
Feb 19, 2026	15.60	15.90	15.40	15.90	15.59	2.58%	25,690,420
Feb 18, 2026	15.40	15.60	15.20	15.50	15.20	1.31%	17,184,900
Feb 17, 2026	15.00	15.30	14.70	15.30	15.00	1.32%	18,986,560
Feb 16, 2026	15.40	15.50	15.10	15.10	14.80	-0.66%	11,590,070
Feb 13, 2026	14.40	15.40	14.40	15.20	14.90	4.83%	45,881,230
Feb 12, 2026	13.90	14.60	13.80	14.50	14.21	5.07%	27,627,010
Feb 11, 2026	13.80	14.10	13.80	13.80	13.53	-	18,552,270
Feb 10, 2026	13.60	13.90	13.50	13.80	13.53	2.22%	18,609,420
Feb 9, 2026	13.40	13.70	13.30	13.50	13.23	3.05%	20,077,140
Feb 6, 2026	13.20	13.50	13.10	13.10	12.84	-0.76%	10,824,690
Feb 5, 2026	13.10	13.30	13.00	13.20	12.94	-0.75%	11,340,990
Feb 4, 2026	13.50	13.50	13.10	13.30	13.04	-0.75%	11,590,160
Feb 3, 2026	13.10	13.60	13.00	13.40	13.14	4.69%	28,558,010
Feb 2, 2026	12.80	12.90	12.60	12.80	12.55	-	6,759,953
Jan 30, 2026	12.80	13.00	12.70	12.80	12.55	0.79%	6,813,041
Jan 29, 2026	13.10	13.20	12.70	12.70	12.45	-1.55%	13,689,560
Jan 28, 2026	12.90	13.00	12.70	12.90	12.65	0.78%	11,583,500
Jan 27, 2026	12.70	13.00	12.60	12.80	12.55	1.59%	14,912,790
Jan 26, 2026	13.10	13.10	12.50	12.60	12.35	-5.26%	17,925,860
Jan 23, 2026	13.40	13.70	13.30	13.30	13.04	-1.48%	4,525,833
Jan 22, 2026	13.70	13.90	13.40	13.50	13.23	-1.46%	9,502,668
Jan 21, 2026	13.90	14.10	13.50	13.70	13.43	-1.44%	15,857,410
Jan 20, 2026	13.90	14.10	13.80	13.90	13.63	-	8,089,777
Jan 19, 2026	13.70	14.00	13.70	13.90	13.63	0.72%	7,122,164
Jan 16, 2026	13.60	13.90	13.60	13.80	13.53	0.73%	9,662,709
Jan 15, 2026	13.30	13.70	13.30	13.70	13.43	3.01%	5,453,511
Jan 14, 2026	13.20	13.40	13.10	13.30	13.04	-0.75%	7,039,106
Jan 13, 2026	14.10	14.20	13.20	13.40	13.14	-4.96%	12,261,660