PYR.TO - PyroGenesis Canada Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 38,900 |
| Jun 08, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 50,800 |
| Jun 07, 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
| Jun 06, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 121,200 |
| Jun 05, 2023 | 1.0600 | 1.0700 | 0.9950 | 1.0000 | 1.0000 | 127,000 |
| Jun 02, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 69,600 |
| Jun 01, 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 130,300 |
| May 31, 2023 | 1.1700 | 1.1700 | 1.0300 | 1.0300 | 1.0300 | 173,100 |
| May 30, 2023 | 1.0000 | 1.2900 | 0.9900 | 1.1800 | 1.1800 | 547,500 |
| May 29, 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 17,800 |
| May 26, 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 26,500 |
| May 25, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 57,600 |
| May 24, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 59,000 |
| May 23, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 123,100 |
| May 19, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 145,800 |
| May 18, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 72,900 |
| May 17, 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 33,700 |
| May 16, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 46,800 |
| May 15, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 60,800 |
| May 12, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 27,900 |
| May 11, 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 44,300 |
| May 10, 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 33,600 |
| May 09, 2023 | 1.0100 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 41,200 |
| May 08, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 45,600 |
| May 05, 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 117,200 |
| May 04, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 50,300 |
| May 03, 2023 | 0.9500 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 91,200 |
| May 02, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 174,700 |
| May 01, 2023 | 0.9800 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 112,600 |
| Apr 28, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 52,300 |
| Apr 27, 2023 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 90,200 |
| Apr 26, 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 46,100 |
| Apr 25, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 57,300 |
| Apr 24, 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 57,400 |
| Apr 21, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0150 | 1.0150 | 44,100 |
| Apr 20, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 39,600 |
| Apr 19, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,900 |
| Apr 18, 2023 | 1.0200 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 88,500 |
| Apr 17, 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 82,500 |
| Apr 14, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 89,900 |
| Apr 13, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 105,800 |
| Apr 12, 2023 | 1.0800 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 185,500 |
| Apr 11, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 145,300 |
| Apr 10, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 111,800 |
| Apr 06, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 74,900 |
| Apr 05, 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 110,600 |
| Apr 04, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 54,000 |
| Apr 03, 2023 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 165,600 |
| Mar 31, 2023 | 1.1100 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 360,900 |
| Mar 30, 2023 | 1.2200 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 253,200 |
| Mar 29, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 63,700 |
| Mar 28, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 64,900 |
| Mar 27, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 120,500 |
| Mar 24, 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 87,200 |
| Mar 23, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 103,400 |
| Mar 22, 2023 | 1.3500 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 95,800 |
| Mar 21, 2023 | 1.2900 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 213,900 |
| Mar 20, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 63,400 |
| Mar 17, 2023 | 1.4200 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 238,700 |
| Mar 16, 2023 | 1.3500 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 145,700 |
| Mar 15, 2023 | 1.3800 | 1.3900 | 1.2700 | 1.3200 | 1.3200 | 188,800 |
| Mar 14, 2023 | 1.2700 | 1.4300 | 1.2700 | 1.4300 | 1.4300 | 230,600 |
| Mar 13, 2023 | 1.2000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 194,500 |
| Mar 10, 2023 | 1.4000 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 323,200 |
| Mar 09, 2023 | 1.3600 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 485,600 |
| Mar 08, 2023 | 1.2500 | 1.3800 | 1.2300 | 1.3800 | 1.3800 | 358,400 |
| Mar 07, 2023 | 1.3300 | 1.4000 | 1.2900 | 1.3300 | 1.3300 | 271,800 |
| Mar 06, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 458,800 |
| Mar 03, 2023 | 1.2500 | 1.3300 | 1.2150 | 1.3000 | 1.3000 | 426,700 |
| Mar 02, 2023 | 1.0800 | 1.2600 | 1.0750 | 1.2500 | 1.2500 | 568,300 |
| Mar 01, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 158,000 |
| Feb 28, 2023 | 1.0500 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 167,300 |
| Feb 27, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 154,000 |
| Feb 24, 2023 | 1.0400 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 341,200 |
| Feb 23, 2023 | 0.9100 | 1.1100 | 0.9100 | 1.0500 | 1.0500 | 1,056,700 |
| Feb 22, 2023 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 356,700 |
| Feb 21, 2023 | 0.9700 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 476,900 |
| Feb 17, 2023 | 0.9700 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 524,200 |
| Feb 16, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 140,000 |
| Feb 15, 2023 | 0.9400 | 1.0150 | 0.9400 | 0.9700 | 0.9700 | 1,004,200 |
| Feb 14, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 127,400 |
| Feb 13, 2023 | 1.2500 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 243,600 |
| Feb 10, 2023 | 1.2100 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 314,100 |
| Feb 09, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 428,800 |
| Feb 08, 2023 | 1.3600 | 1.3600 | 1.2100 | 1.3000 | 1.3000 | 492,100 |
| Feb 07, 2023 | 1.5100 | 1.5100 | 1.2700 | 1.3200 | 1.3200 | 612,400 |
| Feb 06, 2023 | 1.4100 | 1.5700 | 1.3800 | 1.5300 | 1.5300 | 357,800 |
| Feb 03, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 170,200 |
| Feb 02, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 140,500 |
| Feb 01, 2023 | 1.4700 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 136,900 |
| Jan 31, 2023 | 1.4300 | 1.5300 | 1.3800 | 1.4700 | 1.4700 | 194,100 |
| Jan 30, 2023 | 1.6600 | 1.6600 | 1.3800 | 1.4000 | 1.4000 | 304,600 |
| Jan 27, 2023 | 1.7500 | 1.7500 | 1.5400 | 1.6200 | 1.6200 | 512,000 |
| Jan 26, 2023 | 1.3500 | 1.6400 | 1.3500 | 1.5800 | 1.5800 | 922,400 |
| Jan 25, 2023 | 1.2100 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 289,000 |
| Jan 24, 2023 | 1.0900 | 1.3300 | 1.0800 | 1.2500 | 1.2500 | 872,800 |
| Jan 23, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 62,900 |
| Jan 20, 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 120,800 |
| Jan 19, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 257,700 |
| Jan 18, 2023 | 1.1100 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 173,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.