B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.10	17.70	17.10	17.40	-	1.75%	34,464,270
Jul 2, 2026	16.90	17.30	16.90	17.10	17.10	1.18%	25,746,081
Jul 1, 2026	17.00	17.00	16.50	16.90	16.90	-0.59%	29,534,343
Jun 30, 2026	17.00	17.30	16.80	17.00	17.00	-	18,616,368
Jun 29, 2026	17.20	17.20	16.80	17.00	17.00	-1.16%	19,441,760
Jun 26, 2026	17.20	17.30	17.00	17.20	17.20	-0.58%	18,522,552
Jun 25, 2026	17.40	17.80	17.00	17.30	17.30	1.17%	29,087,935
Jun 24, 2026	16.80	17.30	16.70	17.10	17.10	1.79%	15,028,120
Jun 23, 2026	17.10	17.20	16.50	16.80	16.80	-2.33%	38,109,316
Jun 22, 2026	17.30	17.70	16.90	17.20	17.20	-	27,278,811
Jun 19, 2026	17.20	17.60	17.10	17.20	17.20	-	25,915,770
Jun 18, 2026	17.30	17.70	17.10	17.20	17.20	-1.15%	31,802,760
Jun 17, 2026	17.20	17.90	17.00	17.40	17.40	4.82%	56,516,180
Jun 16, 2026	16.40	16.70	16.00	16.60	16.60	1.22%	33,217,000
Jun 15, 2026	15.70	16.70	15.60	16.40	16.40	10.07%	79,002,000
Jun 12, 2026	14.40	15.00	14.30	14.90	14.90	6.43%	42,319,830
Jun 11, 2026	13.70	14.10	13.70	14.00	14.00	0.72%	15,445,630
Jun 10, 2026	14.20	14.50	13.80	13.90	13.90	-2.11%	26,091,940
Jun 9, 2026	14.40	14.50	14.00	14.20	14.20	-0.70%	21,799,856
Jun 8, 2026	14.80	14.80	14.20	14.30	14.30	-4.67%	31,412,790
Jun 5, 2026	14.20	15.10	14.10	15.00	15.00	6.38%	63,489,810
Jun 4, 2026	13.90	14.20	13.80	14.10	14.10	0.71%	22,453,450
Jun 2, 2026	13.70	14.20	13.60	14.00	14.00	0.72%	30,120,490
May 29, 2026	13.80	14.00	13.60	13.90	13.90	0.72%	20,813,100
May 28, 2026	13.90	13.90	13.60	13.80	13.80	-	12,589,550
May 27, 2026	13.70	13.90	13.50	13.80	13.80	1.47%	14,979,650
May 26, 2026	13.90	13.90	13.60	13.60	13.60	-2.16%	10,774,570
May 25, 2026	13.90	14.10	13.80	13.90	13.90	3.73%	34,877,460
May 22, 2026	13.50	13.50	13.20	13.40	13.40	-0.74%	10,090,750
May 21, 2026	13.40	13.60	13.10	13.50	13.50	3.05%	22,974,120
May 20, 2026	13.10	13.10	12.90	13.10	13.10	-	10,731,530
May 19, 2026	13.00	13.30	12.80	13.10	13.10	1.55%	14,908,520
May 18, 2026	13.00	13.20	12.90	12.90	12.90	-2.27%	11,314,020
May 15, 2026	13.40	13.60	13.20	13.20	13.20	-2.22%	12,686,870
May 14, 2026	13.50	13.70	13.30	13.50	13.50	1.50%	18,227,690
May 13, 2026	13.50	13.60	13.10	13.30	13.30	-1.48%	20,404,600
May 12, 2026	13.80	14.20	13.50	13.50	13.50	-2.17%	15,564,870
May 11, 2026	13.80	14.00	13.60	13.80	13.80	-0.72%	13,974,190
May 8, 2026	13.70	14.30	13.60	13.90	13.90	0.72%	22,807,100
May 7, 2026	14.00	14.10	13.80	13.80	13.80	0.73%	30,391,930
May 6, 2026	13.20	13.70	13.10	13.70	13.70	4.58%	27,575,850
May 5, 2026	12.80	13.20	12.70	13.10	13.10	1.55%	18,226,960
Apr 30, 2026	13.00	13.10	12.90	12.90	12.90	-2.27%	10,289,620
Apr 29, 2026	12.60	13.40	12.60	13.20	13.20	4.76%	27,139,810
Apr 28, 2026	12.80	12.80	12.40	12.60	12.60	-1.56%	14,563,150
Apr 27, 2026	12.50	13.20	12.40	12.80	12.80	3.23%	35,619,070
Apr 24, 2026	12.20	12.40	12.10	12.40	12.40	1.64%	11,744,990
Apr 23, 2026	12.20	12.40	11.90	12.20	12.20	-	16,891,830
Apr 22, 2026	12.20	12.40	12.20	12.20	12.20	-0.81%	6,142,393
Apr 21, 2026	12.50	12.50	12.20	12.30	12.30	-0.81%	9,715,718