BMO Brookfield Global Renewables Infrastructure Fund (TSX:GRNI)
Canada · Delayed Price · Currency is CAD 31.87
+0.16 (0.50%)
Sep 12, 2025, 4:00 PM EDT
TSX:GRNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.50% | 200 |
| Sep 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.60% | - |
| Sep 10, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | - |
| Sep 9, 2025 | 31.43 | 31.52 | 31.43 | 31.52 | 31.52 | 0.25% | 1,200 |
| Sep 8, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.54% | 100 |
| Sep 5, 2025 | 31.70 | 31.70 | 31.51 | 31.61 | 31.61 | 1.22% | 14,500 |
| Sep 4, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.22% | - |
| Sep 3, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.32% | 500 |
| Sep 2, 2025 | 31.22 | 31.26 | 31.22 | 31.26 | 31.26 | -1.70% | 2,500 |
| Aug 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.34% | - |
| Aug 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - | - |
| Aug 27, 2025 | 31.88 | 31.93 | 31.88 | 31.91 | 31.91 | -0.53% | 1,100 |
| Aug 26, 2025 | 32.24 | 32.24 | 32.05 | 32.08 | 32.08 | -0.83% | 400 |
| Aug 25, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.53% | - |
| Aug 22, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.12% | - |
| Aug 21, 2025 | 32.20 | 32.22 | 32.20 | 32.22 | 32.22 | -0.49% | 200 |
| Aug 20, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.22% | 100 |
| Aug 19, 2025 | 32.26 | 32.31 | 32.26 | 32.31 | 32.31 | 0.62% | 800 |
| Aug 18, 2025 | 32.08 | 32.14 | 32.08 | 32.11 | 32.11 | 0.25% | 1,800 |
| Aug 15, 2025 | 31.84 | 32.03 | 31.81 | 32.03 | 32.03 | 0.38% | 3,500 |
| Aug 14, 2025 | 32.15 | 32.15 | 31.87 | 31.91 | 31.91 | -0.09% | 3,700 |
| Aug 13, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.38% | 100 |
| Aug 12, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.06% | - |
| Aug 11, 2025 | 31.88 | 31.88 | 31.79 | 31.80 | 31.80 | -0.84% | 1,600 |
| Aug 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.16% | - |
| Aug 7, 2025 | 31.99 | 32.02 | 31.99 | 32.02 | 32.02 | 0.28% | 2,500 |
| Aug 6, 2025 | 31.87 | 31.93 | 31.87 | 31.93 | 31.93 | -0.25% | 1,000 |
| Aug 5, 2025 | 32.17 | 32.17 | 32.01 | 32.01 | 32.01 | 0.72% | 400 |
| Aug 1, 2025 | 31.73 | 31.78 | 31.50 | 31.78 | 31.78 | -0.34% | 2,800 |
| Jul 31, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.31% | - |
| Jul 30, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.03% | - |
| Jul 29, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.28% | 100 |
| Jul 28, 2025 | 32.25 | 32.25 | 31.89 | 31.89 | 31.89 | -0.19% | 600 |
| Jul 25, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.50% | - |
| Jul 24, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.09% | - |
| Jul 23, 2025 | 31.93 | 32.13 | 31.93 | 32.08 | 32.08 | 1.04% | 3,100 |
| Jul 22, 2025 | 31.78 | 31.80 | 31.70 | 31.75 | 31.75 | 0.35% | 2,100 |
| Jul 21, 2025 | 31.72 | 31.80 | 31.63 | 31.64 | 31.64 | 0.44% | 2,800 |
| Jul 18, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.03% | - |
| Jul 17, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.03% | - |
| Jul 16, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.22% | - |
| Jul 15, 2025 | 31.46 | 31.46 | 31.24 | 31.24 | 31.24 | - | 200 |
| Jul 14, 2025 | 31.23 | 31.24 | 31.23 | 31.24 | 31.24 | -0.35% | 200 |
| Jul 11, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.22% | - |
| Jul 10, 2025 | 31.25 | 31.28 | 31.24 | 31.28 | 31.28 | 0.45% | 2,300 |
| Jul 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.22% | - |
| Jul 8, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.29% | - |
| Jul 7, 2025 | 31.07 | 31.29 | 31.07 | 31.12 | 31.12 | -0.16% | 26,000 |
| Jul 4, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.19% | - |
| Jul 3, 2025 | 31.14 | 31.14 | 31.11 | 31.11 | 31.11 | 0.16% | 600 |