B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.90	19.30	18.80	19.20	-	-	33,943,216
Jul 23, 2026	19.60	19.60	19.00	19.20	19.20	-2.54%	33,437,916
Jul 22, 2026	19.80	19.90	19.40	19.70	19.70	-1.01%	24,689,849
Jul 21, 2026	19.90	20.20	19.80	19.90	19.90	1.02%	22,581,550
Jul 20, 2026	20.20	20.20	19.60	19.70	19.70	-2.48%	44,675,394
Jul 17, 2026	19.00	20.30	19.00	20.20	20.20	6.88%	72,760,651
Jul 16, 2026	18.60	19.10	18.60	18.90	18.90	2.72%	36,188,675
Jul 15, 2026	19.30	19.50	18.00	18.40	18.40	-3.16%	68,948,809
Jul 14, 2026	19.00	19.30	18.80	19.00	19.00	-2.56%	34,269,683
Jul 13, 2026	19.50	19.70	19.10	19.50	19.50	-0.51%	21,883,727
Jul 10, 2026	19.40	19.80	18.90	19.60	19.60	1.55%	38,211,271
Jul 9, 2026	18.60	19.50	18.10	19.30	19.30	3.76%	55,864,890
Jul 8, 2026	18.00	19.40	17.80	18.60	18.60	2.76%	73,635,410
Jul 7, 2026	18.40	18.40	17.80	18.10	18.10	-1.63%	29,082,080
Jul 6, 2026	18.10	18.50	17.90	18.40	18.40	6.36%	52,628,145
Jul 3, 2026	17.10	17.70	17.10	17.30	17.30	1.17%	40,405,683
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