B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.90	14.00	13.80	13.90	-	3.73%	4,128,101
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
Apr 20, 2026	12.00	12.60	12.00	12.40	12.40	1.64%	28,339,930
Apr 17, 2026	12.20	12.20	11.90	12.20	12.20	-	12,348,760
Apr 16, 2026	12.10	12.40	12.00	12.20	12.20	2.52%	25,717,270
Apr 10, 2026	11.80	11.90	11.60	11.90	11.90	0.85%	6,258,324
Apr 9, 2026	12.10	12.10	11.60	11.80	11.80	-3.28%	18,685,660
Apr 8, 2026	12.20	12.30	12.00	12.20	12.20	6.09%	28,307,540
Apr 7, 2026	11.60	11.60	11.30	11.50	11.50	-	11,721,180
Apr 3, 2026	11.90	12.00	11.40	11.50	11.50	-2.54%	13,715,580
Apr 2, 2026	11.90	12.10	11.70	11.80	11.80	-3.28%	20,000,470
Apr 1, 2026	12.20	12.40	11.90	12.20	12.20	2.52%	37,376,560
Mar 31, 2026	11.50	12.10	11.40	11.90	11.90	4.39%	31,300,430
Mar 30, 2026	11.20	11.50	11.10	11.40	11.40	-	12,528,210
Mar 27, 2026	11.20	11.60	11.20	11.40	11.40	1.79%	14,538,340
Mar 26, 2026	11.10	11.30	11.00	11.20	11.20	-0.88%	12,715,190
Mar 25, 2026	11.20	11.50	11.10	11.30	11.30	6.60%	35,335,800
Mar 24, 2026	10.60	10.80	10.30	10.60	10.60	2.91%	22,675,080
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%	16,783,640
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	2.87%	19,462,480
Mar 9, 2026	11.10	11.80	11.00	11.80	11.57	-0.84%	24,328,510