PyroGenesis Canada Inc. (PYR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4850

+0.0050

(+1.04%)

At close: 03:59PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	15,400
Apr 26, 2024	0.4750	0.4800	0.4700	0.4800	0.4800	40,100
Apr 25, 2024	0.4750	0.4750	0.4600	0.4650	0.4650	13,700
Apr 24, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	43,500
Apr 23, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	38,300
Apr 22, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	20,200
Apr 19, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	13,100
Apr 18, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	14,200
Apr 17, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	25,500
Apr 16, 2024	0.4750	0.4750	0.4250	0.4250	0.4250	56,100
Apr 15, 2024	0.4750	0.4800	0.4700	0.4800	0.4800	23,800
Apr 12, 2024	0.4300	0.4750	0.4300	0.4650	0.4650	246,400
Apr 11, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	35,500
Apr 10, 2024	0.4250	0.4400	0.4100	0.4400	0.4400	37,400
Apr 09, 2024	0.4150	0.4200	0.4000	0.4100	0.4100	34,700
Apr 08, 2024	0.4200	0.4200	0.4000	0.4150	0.4150	77,400
Apr 05, 2024	0.4050	0.4200	0.4050	0.4100	0.4100	13,700
Apr 04, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	71,600
Apr 03, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	37,000
Apr 02, 2024	0.4050	0.4250	0.4000	0.4250	0.4250	75,400
Apr 01, 2024	0.4350	0.4350	0.4200	0.4250	0.4250	32,400
Mar 28, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	28,700
Mar 27, 2024	0.4100	0.4400	0.3800	0.4400	0.4400	189,500
Mar 26, 2024	0.4400	0.4400	0.4050	0.4050	0.4050	68,900
Mar 25, 2024	0.4300	0.4550	0.4300	0.4300	0.4300	48,900
Mar 22, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	48,700
Mar 21, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	50,200
Mar 20, 2024	0.4750	0.4750	0.4500	0.4600	0.4600	41,700
Mar 19, 2024	0.4650	0.4750	0.4600	0.4750	0.4750	10,400
Mar 18, 2024	0.4900	0.4900	0.4600	0.4650	0.4650	33,500
Mar 15, 2024	0.4700	0.4850	0.4650	0.4850	0.4850	32,900
Mar 14, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	33,400
Mar 13, 2024	0.4550	0.4950	0.4550	0.4700	0.4700	78,000
Mar 12, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	37,700
Mar 11, 2024	0.4650	0.4700	0.4600	0.4650	0.4650	56,500
Mar 08, 2024	0.4600	0.4650	0.4500	0.4550	0.4550	15,700
Mar 07, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	56,300
Mar 06, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	11,500
Mar 05, 2024	0.4700	0.4800	0.4650	0.4650	0.4650	19,300
Mar 04, 2024	0.4950	0.4950	0.4700	0.4700	0.4700	19,900
Mar 01, 2024	0.4700	0.4850	0.4650	0.4850	0.4850	58,100
Feb 29, 2024	0.4850	0.4900	0.4600	0.4700	0.4700	61,400
Feb 28, 2024	0.4950	0.4950	0.4750	0.4750	0.4750	31,500
Feb 27, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	37,100
Feb 26, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	14,900
Feb 23, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	20,000
Feb 22, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	21,600
Feb 21, 2024	0.4750	0.5100	0.4600	0.4800	0.4800	45,400
Feb 20, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	88,700
Feb 16, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	180,900
Feb 15, 2024	0.5400	0.5500	0.5100	0.5100	0.5100	43,900
Feb 14, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	22,200
Feb 13, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	89,100
Feb 12, 2024	0.5600	0.5900	0.5500	0.5700	0.5700	81,400
Feb 09, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	47,000
Feb 08, 2024	0.5200	0.5400	0.5100	0.5300	0.5300	78,700
Feb 07, 2024	0.5100	0.5500	0.5000	0.5300	0.5300	63,700
Feb 06, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	39,200
Feb 05, 2024	0.5300	0.5300	0.4800	0.4800	0.4800	77,800
Feb 02, 2024	0.4900	0.5000	0.4750	0.4850	0.4850	100,000
Feb 01, 2024	0.5100	0.5200	0.4800	0.4800	0.4800	103,700
Jan 31, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	82,100
Jan 30, 2024	0.5600	0.5600	0.5200	0.5400	0.5400	116,100
Jan 29, 2024	0.5800	0.6200	0.5600	0.5600	0.5600	118,800
Jan 26, 2024	0.6100	0.6300	0.5900	0.6000	0.6000	29,500
Jan 25, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	40,000
Jan 24, 2024	0.6500	0.6600	0.6300	0.6300	0.6300	63,300
Jan 23, 2024	0.6900	0.6900	0.6200	0.6300	0.6300	74,600
Jan 22, 2024	0.6600	0.6900	0.6600	0.6700	0.6700	58,300
Jan 19, 2024	0.7200	0.7200	0.6700	0.6800	0.6800	104,300
Jan 18, 2024	0.7200	0.7400	0.6800	0.7000	0.7000	115,200
Jan 17, 2024	0.6500	0.7200	0.6500	0.6800	0.6800	130,400
Jan 16, 2024	0.5700	0.7600	0.5600	0.6500	0.6500	766,900
Jan 15, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	41,600
Jan 12, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	57,700
Jan 11, 2024	0.5400	0.5400	0.5100	0.5400	0.5400	85,400
Jan 10, 2024	0.5800	0.5800	0.5300	0.5300	0.5300	105,500
Jan 09, 2024	0.5800	0.6000	0.5600	0.5600	0.5600	45,200
Jan 08, 2024	0.5200	0.6000	0.5200	0.6000	0.6000	192,000
Jan 05, 2024	0.4650	0.5700	0.4650	0.5100	0.5100	187,300
Jan 04, 2024	0.4650	0.4800	0.4650	0.4750	0.4750	65,400
Jan 03, 2024	0.4600	0.4600	0.4350	0.4600	0.4600	68,200
Jan 02, 2024	0.4450	0.4650	0.4300	0.4450	0.4450	75,400
Dec 29, 2023	0.4350	0.4350	0.4300	0.4300	0.4300	15,400
Dec 28, 2023	0.4200	0.4400	0.4200	0.4400	0.4400	88,500
Dec 27, 2023	0.4150	0.4200	0.4000	0.4000	0.4000	120,300
Dec 22, 2023	0.4300	0.4300	0.4100	0.4250	0.4250	61,200
Dec 21, 2023	0.4100	0.4250	0.4050	0.4200	0.4200	33,900
Dec 20, 2023	0.4250	0.4250	0.4050	0.4050	0.4050	59,200
Dec 19, 2023	0.4200	0.4200	0.4050	0.4150	0.4150	52,400
Dec 18, 2023	0.4500	0.4600	0.4200	0.4200	0.4200	85,100
Dec 15, 2023	0.4350	0.4400	0.4100	0.4100	0.4100	70,400
Dec 14, 2023	0.3750	0.4350	0.3750	0.4350	0.4350	88,300
Dec 13, 2023	0.3800	0.4050	0.3600	0.4050	0.4050	125,100
Dec 12, 2023	0.4100	0.4200	0.3850	0.3850	0.3850	95,800
Dec 11, 2023	0.4350	0.4350	0.4100	0.4150	0.4150	36,200
Dec 08, 2023	0.4550	0.4600	0.4300	0.4400	0.4400	63,600
Dec 07, 2023	0.4800	0.4800	0.4500	0.4600	0.4600	72,500
Dec 06, 2023	0.4500	0.4750	0.4500	0.4750	0.4750	138,400
Dec 05, 2023	0.4700	0.4700	0.4550	0.4550	0.4550	128,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7303-0.0019(-0.25%)

CRUDE OIL83.01+0.38(+0.46%)

Bitcoin CAD86,000.88-925.06(-1.06%)

PyroGenesis Canada Inc. (PYR.TO)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7303
-0.0019(-0.25%)

CRUDE OIL
83.01
+0.38(+0.46%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)