PyroGenesis Canada Inc. (PYR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 3.4800 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 211,300 |
| Jan. 13, 2022 | 3.5500 | 3.6000 | 3.4200 | 3.5100 | 3.5100 | 165,200 |
| Jan. 12, 2022 | 3.5400 | 3.6400 | 3.4300 | 3.6400 | 3.6400 | 177,500 |
| Jan. 11, 2022 | 3.3400 | 3.5800 | 3.2500 | 3.5200 | 3.5200 | 179,500 |
| Jan. 10, 2022 | 3.4300 | 3.4300 | 3.2500 | 3.3500 | 3.3500 | 191,100 |
| Jan. 07, 2022 | 3.5200 | 3.5200 | 3.4000 | 3.5100 | 3.5100 | 125,100 |
| Jan. 06, 2022 | 3.5800 | 3.6300 | 3.4200 | 3.5400 | 3.5400 | 200,900 |
| Jan. 05, 2022 | 3.8300 | 3.8300 | 3.5500 | 3.6000 | 3.6000 | 385,300 |
| Jan. 04, 2022 | 3.4500 | 3.8900 | 3.4000 | 3.8600 | 3.8600 | 552,600 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 3.4400 | 3.6700 | 3.3600 | 3.3600 | 3.3600 | 400,300 |
| Dec. 29, 2021 | 3.8200 | 3.9900 | 3.4900 | 3.5000 | 3.5000 | 824,900 |
| Dec. 24, 2021 | 3.2700 | 3.3600 | 3.2600 | 3.3500 | 3.3500 | 97,200 |
| Dec. 23, 2021 | 3.1100 | 3.2600 | 3.0500 | 3.2200 | 3.2200 | 338,900 |
| Dec. 22, 2021 | 3.0800 | 3.1500 | 3.0000 | 3.1000 | 3.1000 | 260,700 |
| Dec. 21, 2021 | 3.0400 | 3.1700 | 3.0200 | 3.1700 | 3.1700 | 334,700 |
| Dec. 20, 2021 | 3.0800 | 3.1600 | 2.9800 | 3.0300 | 3.0300 | 315,800 |
| Dec. 17, 2021 | 3.1000 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 624,600 |
| Dec. 16, 2021 | 3.2400 | 3.3000 | 3.0400 | 3.1300 | 3.1300 | 523,300 |
| Dec. 15, 2021 | 3.0800 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 659,800 |
| Dec. 14, 2021 | 3.4300 | 3.4300 | 3.1100 | 3.1700 | 3.1700 | 931,600 |
| Dec. 13, 2021 | 3.7000 | 3.7100 | 3.4100 | 3.4700 | 3.4700 | 662,100 |
| Dec. 10, 2021 | 3.8400 | 3.9100 | 3.6900 | 3.7300 | 3.7300 | 191,400 |
| Dec. 09, 2021 | 4.1100 | 4.1200 | 3.8500 | 3.8800 | 3.8800 | 202,100 |
| Dec. 08, 2021 | 3.8000 | 4.1600 | 3.7300 | 4.0700 | 4.0700 | 440,000 |
| Dec. 07, 2021 | 3.8000 | 4.0100 | 3.7500 | 3.7800 | 3.7800 | 252,200 |
| Dec. 06, 2021 | 3.6000 | 3.8100 | 3.4600 | 3.7100 | 3.7100 | 464,000 |
| Dec. 03, 2021 | 3.8500 | 3.8500 | 3.5800 | 3.6300 | 3.6300 | 512,700 |
| Dec. 02, 2021 | 3.9000 | 4.0200 | 3.7300 | 3.8700 | 3.8700 | 472,600 |
| Dec. 01, 2021 | 4.2100 | 4.2100 | 3.8700 | 3.9100 | 3.9100 | 329,100 |
| Nov. 30, 2021 | 4.0500 | 4.2100 | 3.9100 | 4.1700 | 4.1700 | 563,200 |
| Nov. 29, 2021 | 4.3000 | 4.3200 | 4.1000 | 4.1300 | 4.1300 | 410,500 |
| Nov. 26, 2021 | 4.3900 | 4.4200 | 4.2200 | 4.3400 | 4.3400 | 403,000 |
| Nov. 25, 2021 | 4.4100 | 4.5600 | 4.4100 | 4.4700 | 4.4700 | 151,400 |
| Nov. 24, 2021 | 4.4700 | 4.5200 | 4.4200 | 4.4200 | 4.4200 | 244,400 |
| Nov. 23, 2021 | 4.6000 | 4.6200 | 4.4700 | 4.5500 | 4.5500 | 289,000 |
| Nov. 22, 2021 | 4.5100 | 4.8500 | 4.4300 | 4.6900 | 4.6900 | 404,500 |
| Nov. 19, 2021 | 4.6000 | 4.7600 | 4.5100 | 4.5400 | 4.5400 | 273,400 |
| Nov. 18, 2021 | 4.6600 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 345,100 |
| Nov. 17, 2021 | 4.8900 | 4.8900 | 4.6600 | 4.6900 | 4.6900 | 360,900 |
| Nov. 16, 2021 | 5.4000 | 5.4000 | 4.8600 | 4.9200 | 4.9200 | 412,200 |
| Nov. 15, 2021 | 5.5400 | 5.5400 | 5.2500 | 5.4000 | 5.4000 | 206,500 |
| Nov. 12, 2021 | 5.1800 | 5.5200 | 5.1800 | 5.4600 | 5.4600 | 284,200 |
| Nov. 11, 2021 | 5.1500 | 5.3200 | 5.1300 | 5.2200 | 5.2200 | 99,000 |
| Nov. 10, 2021 | 5.1800 | 5.2300 | 5.0200 | 5.1600 | 5.1600 | 224,300 |
| Nov. 09, 2021 | 5.2500 | 5.2600 | 5.0300 | 5.1700 | 5.1700 | 176,900 |
| Nov. 08, 2021 | 4.8200 | 5.3300 | 4.8200 | 5.2400 | 5.2400 | 361,000 |
| Nov. 05, 2021 | 4.7400 | 4.8800 | 4.7100 | 4.8200 | 4.8200 | 130,200 |
| Nov. 04, 2021 | 4.9000 | 4.9000 | 4.6300 | 4.8300 | 4.8300 | 253,900 |
| Nov. 03, 2021 | 4.7400 | 4.9800 | 4.7000 | 4.8500 | 4.8500 | 213,300 |
| Nov. 02, 2021 | 4.6300 | 4.7600 | 4.5500 | 4.7400 | 4.7400 | 226,500 |
| Nov. 01, 2021 | 4.5400 | 4.8000 | 4.5200 | 4.6900 | 4.6900 | 185,300 |
| Oct. 29, 2021 | 4.6700 | 4.6800 | 4.4500 | 4.5300 | 4.5300 | 239,100 |
| Oct. 28, 2021 | 4.4300 | 5.0500 | 4.3300 | 4.6700 | 4.6700 | 568,200 |
| Oct. 27, 2021 | 4.4100 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 131,200 |
| Oct. 26, 2021 | 4.5200 | 4.5300 | 4.4000 | 4.4400 | 4.4400 | 253,600 |
| Oct. 25, 2021 | 4.7000 | 4.7000 | 4.5100 | 4.5700 | 4.5700 | 208,300 |
| Oct. 22, 2021 | 4.7400 | 4.7400 | 4.5600 | 4.5800 | 4.5800 | 293,200 |
| Oct. 21, 2021 | 4.8300 | 4.9400 | 4.7000 | 4.7500 | 4.7500 | 388,700 |
| Oct. 20, 2021 | 4.9100 | 4.9100 | 4.7500 | 4.8400 | 4.8400 | 144,300 |
| Oct. 19, 2021 | 4.9400 | 4.9700 | 4.7400 | 4.9300 | 4.9300 | 296,500 |
| Oct. 18, 2021 | 4.9600 | 5.0000 | 4.8600 | 4.9400 | 4.9400 | 276,600 |
| Oct. 15, 2021 | 5.0500 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 182,700 |
| Oct. 14, 2021 | 5.0800 | 5.1700 | 5.0400 | 5.0500 | 5.0500 | 109,500 |
| Oct. 13, 2021 | 5.0500 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 75,300 |
| Oct. 12, 2021 | 5.0400 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 83,000 |
| Oct. 08, 2021 | 5.0200 | 5.1200 | 5.0000 | 5.0400 | 5.0400 | 98,300 |
| Oct. 07, 2021 | 5.0300 | 5.1900 | 5.0200 | 5.0300 | 5.0300 | 133,100 |
| Oct. 06, 2021 | 5.0200 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 122,400 |
| Oct. 05, 2021 | 5.0000 | 5.1000 | 5.0000 | 5.0700 | 5.0700 | 110,800 |
| Oct. 04, 2021 | 5.1000 | 5.1700 | 5.0100 | 5.0800 | 5.0800 | 165,600 |
| Oct. 01, 2021 | 5.0800 | 5.3400 | 5.0600 | 5.1600 | 5.1600 | 230,800 |
| Sep. 30, 2021 | 5.0000 | 5.1400 | 4.9800 | 5.1200 | 5.1200 | 121,700 |
| Sep. 29, 2021 | 5.1500 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 200,900 |
| Sep. 28, 2021 | 5.2700 | 5.2700 | 5.0800 | 5.0900 | 5.0900 | 212,600 |
| Sep. 27, 2021 | 5.1000 | 5.3500 | 4.9600 | 5.2500 | 5.2500 | 405,900 |
| Sep. 24, 2021 | 5.2200 | 5.2200 | 5.0100 | 5.0400 | 5.0400 | 182,300 |
| Sep. 23, 2021 | 5.3500 | 5.3500 | 5.1800 | 5.2200 | 5.2200 | 189,500 |
| Sep. 22, 2021 | 5.3500 | 5.5000 | 5.1900 | 5.3500 | 5.3500 | 494,200 |
| Sep. 21, 2021 | 5.5500 | 5.5500 | 5.3300 | 5.3500 | 5.3500 | 208,700 |
| Sep. 20, 2021 | 5.5700 | 5.6000 | 5.3400 | 5.5500 | 5.5500 | 307,300 |
| Sep. 17, 2021 | 5.2600 | 5.7500 | 5.2600 | 5.6700 | 5.6700 | 500,800 |
| Sep. 16, 2021 | 5.5200 | 5.5300 | 5.2900 | 5.4600 | 5.4600 | 242,800 |
| Sep. 15, 2021 | 5.9000 | 5.9100 | 5.2700 | 5.5600 | 5.5600 | 668,300 |
| Sep. 14, 2021 | 5.1100 | 6.4800 | 5.0400 | 5.7300 | 5.7300 | 1,120,800 |
| Sep. 13, 2021 | 5.1200 | 5.1900 | 5.0500 | 5.0800 | 5.0800 | 145,100 |
| Sep. 10, 2021 | 5.1900 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 98,000 |
| Sep. 09, 2021 | 5.1500 | 5.2000 | 5.0600 | 5.2000 | 5.2000 | 125,600 |
| Sep. 08, 2021 | 5.2100 | 5.2300 | 5.0100 | 5.1800 | 5.1800 | 254,200 |
| Sep. 07, 2021 | 5.5200 | 5.5200 | 5.1800 | 5.2600 | 5.2600 | 208,400 |
| Sep. 03, 2021 | 5.1300 | 5.6500 | 5.0600 | 5.5400 | 5.5400 | 368,800 |
| Sep. 02, 2021 | 5.2500 | 5.3000 | 5.0700 | 5.1400 | 5.1400 | 140,500 |
| Sep. 01, 2021 | 5.2500 | 5.3600 | 5.2200 | 5.2400 | 5.2400 | 96,400 |
| Aug. 31, 2021 | 5.1900 | 5.3900 | 5.1900 | 5.2700 | 5.2700 | 224,500 |
| Aug. 30, 2021 | 5.2400 | 5.2800 | 5.1500 | 5.2000 | 5.2000 | 127,200 |
| Aug. 27, 2021 | 5.1500 | 5.3500 | 5.1400 | 5.2300 | 5.2300 | 225,800 |
| Aug. 26, 2021 | 5.1400 | 5.3800 | 5.0200 | 5.3000 | 5.3000 | 301,300 |
| Aug. 25, 2021 | 5.3800 | 5.3900 | 5.0100 | 5.0300 | 5.0300 | 242,300 |
| Aug. 24, 2021 | 5.1500 | 5.6400 | 5.1500 | 5.3300 | 5.3300 | 446,700 |
| Aug. 23, 2021 | 4.9800 | 5.2000 | 4.9800 | 5.1700 | 5.1700 | 218,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
