B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.80	19.30	18.60	19.30	19.30	2.66%	28,562,457
Oct 30, 2026	19.10	19.20	18.70	18.80	18.80	-1.57%	20,521,226
Oct 29, 2026	19.50	19.50	18.90	19.10	19.10	-1.04%	26,829,789
Oct 28, 2026	19.50	19.90	19.20	19.30	19.30	-0.52%	36,949,931
Oct 27, 2026	19.10	19.70	19.10	19.40	19.40	1.57%	31,477,920
Oct 26, 2026	19.00	19.30	18.70	19.10	19.10	0.53%	17,179,400
Oct 22, 2026	19.40	19.40	18.90	19.00	19.00	-1.55%	18,485,562
Oct 21, 2026	18.90	19.40	18.60	19.30	19.30	3.21%	17,441,343
Oct 20, 2026	19.00	19.30	18.40	18.70	18.70	-1.06%	31,265,409
Oct 19, 2026	19.10	19.20	18.80	18.90	18.90	-2.07%	15,359,998
Oct 15, 2026	19.30	19.60	19.20	19.30	19.30	-2.03%	17,107,181
Oct 14, 2026	19.40	19.70	19.30	19.70	19.70	2.07%	23,469,318
Oct 12, 2026	19.50	19.50	19.10	19.30	19.30	-	11,717,032
Oct 9, 2026	19.30	19.50	19.10	19.30	19.30	2.12%	31,103,318
Oct 8, 2026	19.20	19.40	18.70	18.90	18.90	-1.05%	32,452,565
Oct 7, 2026	18.40	19.40	18.30	19.10	19.10	3.80%	37,270,600
Oct 6, 2026	18.70	18.80	18.30	18.40	18.40	-1.60%	10,417,040
Oct 5, 2026	18.90	18.90	18.50	18.70	18.70	-0.53%	11,146,255
Oct 2, 2026	18.50	18.90	18.40	18.80	18.80	2.73%	11,477,269
Oct 1, 2026	18.40	18.60	18.30	18.30	18.30	-0.54%	14,443,101
Sep 30, 2026	19.00	19.10	18.30	18.40	18.40	-2.65%	29,237,661
Sep 29, 2026	19.30	19.30	18.80	18.90	18.90	-1.56%	18,229,694
Sep 28, 2026	19.10	19.30	19.00	19.20	19.20	-0.52%	13,328,394
Sep 25, 2026	19.00	19.50	19.00	19.30	19.30	1.05%	15,345,730
Sep 24, 2026	19.40	19.40	18.90	19.10	19.10	-2.05%	16,390,454
Sep 23, 2026	19.40	19.70	19.20	19.50	19.50	0.52%	22,919,590
Sep 22, 2026	19.20	20.00	19.20	19.40	19.40	1.57%	56,459,112
Sep 21, 2026	18.80	19.30	18.70	19.10	19.10	2.69%	30,135,470
Sep 18, 2026	19.20	19.20	18.50	18.60	18.60	-1.06%	25,366,370
Sep 17, 2026	18.50	18.90	18.30	18.80	18.80	2.73%	19,734,988
Sep 16, 2026	18.90	18.90	18.20	18.30	18.30	-2.14%	23,383,030
Sep 15, 2026	18.70	19.10	18.70	18.70	18.70	0.54%	19,771,103
Sep 14, 2026	19.00	19.10	18.60	18.60	18.60	-3.12%	24,033,478
Sep 11, 2026	19.50	19.60	19.10	19.20	19.20	-2.54%	33,044,338
Sep 10, 2026	20.70	20.90	19.70	19.70	19.70	-6.19%	60,798,798
Sep 9, 2026	19.90	21.10	19.70	21.00	21.00	5.53%	58,726,128
Sep 8, 2026	19.50	20.10	19.50	19.90	19.90	1.53%	22,342,668
Sep 7, 2026	19.60	19.70	19.40	19.60	19.60	-0.51%	13,580,379
Sep 4, 2026	19.60	19.90	19.30	19.70	19.70	2.07%	25,806,623
Sep 3, 2026	20.10	20.20	19.30	19.30	19.30	-2.53%	28,235,515
Sep 2, 2026	19.40	19.90	19.30	19.80	19.80	1.02%	27,073,710
Sep 1, 2026	20.40	20.50	19.20	19.60	19.60	-3.45%	43,130,815
Aug 31, 2026	20.70	20.70	20.10	20.30	20.30	-1.93%	20,934,020
Aug 28, 2026	20.80	20.90	20.30	20.70	20.70	-0.48%	21,924,930
Aug 27, 2026	20.90	21.40	20.50	20.80	20.80	-0.95%	35,736,850
Aug 26, 2026	19.00	21.10	18.90	21.00	21.00	12.78%	102,778,600
Aug 25, 2026	18.80	19.50	18.70	18.80	18.62	1.08%	53,366,880
Aug 24, 2026	18.90	19.00	18.50	18.60	18.42	-1.59%	13,431,398
Aug 21, 2026	18.80	19.10	18.80	18.90	18.72	0.53%	13,024,981
Aug 20, 2026	19.10	19.20	18.80	18.80	18.62	-	16,239,174