B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.10	20.20	19.40	19.50	-	-1.52%	19,794,578
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
Aug 19, 2026	18.90	19.50	18.60	18.80	18.62	-1.05%	36,496,014
Aug 18, 2026	18.30	19.10	18.20	19.00	18.82	4.40%	51,068,700
Aug 17, 2026	17.60	18.50	17.60	18.20	18.03	2.82%	25,483,848
Aug 14, 2026	18.20	18.20	17.70	17.70	17.53	-1.12%	17,563,899
Aug 13, 2026	17.80	18.00	17.70	17.90	17.73	1.13%	6,216,331
Aug 11, 2026	17.70	18.20	17.70	17.70	17.53	-0.56%	14,872,772
Aug 10, 2026	17.80	18.00	17.70	17.80	17.63	0.56%	10,558,536
Aug 7, 2026	18.10	18.10	17.60	17.70	17.53	-3.28%	24,643,021
Aug 6, 2026	18.40	18.60	18.20	18.30	18.12	-1.08%	31,792,013
Aug 5, 2026	18.90	19.10	18.40	18.50	18.32	-0.54%	33,359,502
Aug 4, 2026	18.80	18.90	18.50	18.60	18.42	-0.53%	14,600,645
Aug 3, 2026	19.00	19.10	18.60	18.70	18.52	-0.53%	19,080,877
Jul 31, 2026	19.10	19.10	18.50	18.80	18.62	-	27,263,350
Jul 30, 2026	19.20	19.50	18.50	18.80	18.62	-3.09%	33,094,219
Jul 27, 2026	19.90	20.10	19.30	19.40	19.21	-0.51%	28,093,968
Jul 24, 2026	18.90	19.60	18.80	19.50	19.31	1.56%	23,318,650
Jul 23, 2026	19.60	19.60	19.00	19.20	19.02	-2.54%	33,437,916
Jul 22, 2026	19.80	19.90	19.40	19.70	19.51	-1.01%	24,689,849
Jul 21, 2026	19.90	20.20	19.80	19.90	19.71	1.02%	22,581,554
Jul 20, 2026	20.20	20.20	19.60	19.70	19.51	-2.48%	44,675,394
Jul 17, 2026	19.00	20.30	19.00	20.20	20.01	6.88%	72,760,651
Jul 16, 2026	18.60	19.10	18.60	18.90	18.72	2.72%	36,188,675
Jul 15, 2026	19.30	19.50	18.00	18.40	18.22	-3.16%	68,948,809
Jul 14, 2026	19.00	19.30	18.80	19.00	18.82	-2.56%	34,269,683
Jul 13, 2026	19.50	19.70	19.10	19.50	19.31	-0.51%	21,883,727
Jul 10, 2026	19.40	19.80	18.90	19.60	19.41	1.55%	38,211,271
Jul 9, 2026	18.60	19.50	18.10	19.30	19.12	3.76%	55,864,890
Jul 8, 2026	18.00	19.40	17.80	18.60	18.42	2.76%	73,635,412
Jul 7, 2026	18.40	18.40	17.80	18.10	17.93	-1.63%	29,082,086
Jul 6, 2026	18.10	18.50	17.90	18.40	18.22	6.36%	52,628,145
Jul 3, 2026	17.10	17.70	17.10	17.30	17.13	1.17%	40,405,683
Jul 2, 2026	16.90	17.30	16.90	17.10	16.94	1.18%	25,746,081
Jul 1, 2026	17.00	17.00	16.50	16.90	16.74	-0.59%	29,534,343
Jun 30, 2026	17.00	17.30	16.80	17.00	16.84	-	18,616,368
Jun 29, 2026	17.20	17.20	16.80	17.00	16.84	-1.16%	19,441,766
Jun 26, 2026	17.20	17.30	17.00	17.20	17.04	-0.58%	18,522,552
Jun 25, 2026	17.40	17.80	17.00	17.30	17.13	1.17%	29,087,935
Jun 24, 2026	16.80	17.30	16.70	17.10	16.94	1.79%	15,028,120
Jun 23, 2026	17.10	17.20	16.50	16.80	16.64	-2.33%	38,109,316