B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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