B.Grimm Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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