BMO Brookfield Global Renewables Infrastructure Fund (TSX:GRNI)
Canada
· Delayed Price · Currency is CAD 30.06
+0.10 (0.33%)
May 5, 2025, 4:00 PM EDT
TSX:GRNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 29.87 | 29.94 | 29.86 | 29.94 | - | -0.40% | 2,000 |
| May 5, 2025 | 30.04 | 30.06 | 30.04 | 30.06 | - | 0.33% | 500 |
| May 2, 2025 | 29.97 | 29.97 | 29.95 | 29.96 | - | -0.43% | 1,200 |
| May 1, 2025 | 30.15 | 30.15 | 30.09 | 30.09 | - | 1.45% | 200 |
| Apr 30, 2025 | 29.72 | 29.72 | 29.53 | 29.66 | - | -0.13% | 3,300 |
| Apr 29, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | 0.30% | - |
| Apr 28, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | - | 0.10% | 100 |
| Apr 25, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | -0.14% | - |
| Apr 24, 2025 | 29.52 | 29.67 | 29.52 | 29.62 | - | 0.58% | 5,400 |
| Apr 23, 2025 | 29.53 | 29.67 | 29.45 | 29.45 | - | 0.31% | 8,600 |
| Apr 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | 3.20% | 100 |
| Apr 21, 2025 | 28.97 | 28.98 | 28.45 | 28.45 | - | -2.54% | 2,500 |
| Apr 17, 2025 | 29.19 | 29.36 | 29.19 | 29.19 | - | 0.45% | 1,800 |
| Apr 16, 2025 | 29.16 | 29.16 | 29.06 | 29.06 | - | -0.27% | 3,200 |
| Apr 15, 2025 | 29.00 | 29.18 | 29.00 | 29.14 | - | 0.83% | 4,000 |
| Apr 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | 3.32% | 300 |
| Apr 11, 2025 | 28.02 | 28.02 | 27.83 | 27.97 | - | 1.41% | 2,000 |
| Apr 10, 2025 | 27.92 | 27.94 | 27.58 | 27.58 | - | 1.21% | 8,700 |
| Apr 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | -1.84% | - |
| Apr 8, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | - | - | - |
| Apr 7, 2025 | 28.20 | 28.21 | 27.50 | 27.76 | - | -1.66% | 4,000 |
| Apr 4, 2025 | 29.05 | 29.05 | 28.21 | 28.23 | - | -2.89% | 3,600 |
| Apr 3, 2025 | 29.31 | 29.31 | 29.06 | 29.07 | - | -2.12% | 10,800 |
| Apr 2, 2025 | 29.67 | 29.70 | 29.67 | 29.70 | - | 0.71% | 500 |
| Apr 1, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | - | 0.27% | 200 |
| Mar 31, 2025 | 29.34 | 29.41 | 29.30 | 29.41 | - | 0.58% | 1,900 |
| Mar 28, 2025 | 29.14 | 29.31 | 29.14 | 29.24 | - | -0.27% | 12,100 |
| Mar 27, 2025 | 29.33 | 29.35 | 29.30 | 29.32 | - | 0.27% | 6,800 |
| Mar 26, 2025 | 29.32 | 29.33 | 29.21 | 29.24 | - | -0.20% | 12,600 |
| Mar 25, 2025 | 29.30 | 29.38 | 29.25 | 29.30 | - | -0.58% | 14,300 |
| Mar 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | - | 0.27% | 200 |
| Mar 21, 2025 | 29.50 | 29.50 | 29.39 | 29.39 | - | 0.07% | 5,600 |
| Mar 20, 2025 | 29.59 | 29.70 | 29.37 | 29.37 | - | -0.68% | 18,700 |
| Mar 19, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | - | 0.48% | 100 |
| Mar 18, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | - | 0.62% | - |
| Mar 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1.18% | - |
| Mar 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | - | 0.31% | - |
| Mar 13, 2025 | 28.86 | 28.88 | 28.82 | 28.82 | - | -0.41% | 7,000 |
| Mar 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | 0.07% | - |
| Mar 11, 2025 | 28.97 | 28.98 | 28.91 | 28.92 | - | 0.28% | 5,200 |
| Mar 10, 2025 | 28.74 | 28.97 | 28.74 | 28.84 | - | 0.84% | 22,800 |
| Mar 7, 2025 | 28.12 | 28.60 | 28.12 | 28.60 | - | 1.06% | 6,300 |
| Mar 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -1.57% | 100 |
| Mar 5, 2025 | 28.71 | 28.81 | 28.66 | 28.75 | - | 0.10% | 14,700 |
| Mar 4, 2025 | 28.72 | 28.95 | 28.69 | 28.72 | - | -0.86% | 13,900 |
| Mar 3, 2025 | 29.01 | 29.07 | 28.92 | 28.97 | - | 0.66% | 17,200 |
| Feb 28, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | -0.38% | 100 |
| Feb 27, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | - | 0.28% | - |
| Feb 26, 2025 | 29.14 | 29.14 | 28.81 | 28.81 | - | 1.12% | 1,900 |
| Feb 25, 2025 | 28.47 | 28.49 | 28.47 | 28.49 | - | 0.56% | 200 |