Canada markets closed

PyroGenesis Canada Inc. (PYR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5900+0.0800 (+2.28%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20223.48003.59003.38003.59003.5900211,300
Jan. 13, 20223.55003.60003.42003.51003.5100165,200
Jan. 12, 20223.54003.64003.43003.64003.6400177,500
Jan. 11, 20223.34003.58003.25003.52003.5200179,500
Jan. 10, 20223.43003.43003.25003.35003.3500191,100
Jan. 07, 20223.52003.52003.40003.51003.5100125,100
Jan. 06, 20223.58003.63003.42003.54003.5400200,900
Jan. 05, 20223.83003.83003.55003.60003.6000385,300
Jan. 04, 20223.45003.89003.40003.86003.8600552,600
Dec. 31, 2021------
Dec. 30, 20213.44003.67003.36003.36003.3600400,300
Dec. 29, 20213.82003.99003.49003.50003.5000824,900
Dec. 24, 20213.27003.36003.26003.35003.350097,200
Dec. 23, 20213.11003.26003.05003.22003.2200338,900
Dec. 22, 20213.08003.15003.00003.10003.1000260,700
Dec. 21, 20213.04003.17003.02003.17003.1700334,700
Dec. 20, 20213.08003.16002.98003.03003.0300315,800
Dec. 17, 20213.10003.20002.91003.20003.2000624,600
Dec. 16, 20213.24003.30003.04003.13003.1300523,300
Dec. 15, 20213.08003.27003.05003.21003.2100659,800
Dec. 14, 20213.43003.43003.11003.17003.1700931,600
Dec. 13, 20213.70003.71003.41003.47003.4700662,100
Dec. 10, 20213.84003.91003.69003.73003.7300191,400
Dec. 09, 20214.11004.12003.85003.88003.8800202,100
Dec. 08, 20213.80004.16003.73004.07004.0700440,000
Dec. 07, 20213.80004.01003.75003.78003.7800252,200
Dec. 06, 20213.60003.81003.46003.71003.7100464,000
Dec. 03, 20213.85003.85003.58003.63003.6300512,700
Dec. 02, 20213.90004.02003.73003.87003.8700472,600
Dec. 01, 20214.21004.21003.87003.91003.9100329,100
Nov. 30, 20214.05004.21003.91004.17004.1700563,200
Nov. 29, 20214.30004.32004.10004.13004.1300410,500
Nov. 26, 20214.39004.42004.22004.34004.3400403,000
Nov. 25, 20214.41004.56004.41004.47004.4700151,400
Nov. 24, 20214.47004.52004.42004.42004.4200244,400
Nov. 23, 20214.60004.62004.47004.55004.5500289,000
Nov. 22, 20214.51004.85004.43004.69004.6900404,500
Nov. 19, 20214.60004.76004.51004.54004.5400273,400
Nov. 18, 20214.66004.70004.55004.58004.5800345,100
Nov. 17, 20214.89004.89004.66004.69004.6900360,900
Nov. 16, 20215.40005.40004.86004.92004.9200412,200
Nov. 15, 20215.54005.54005.25005.40005.4000206,500
Nov. 12, 20215.18005.52005.18005.46005.4600284,200
Nov. 11, 20215.15005.32005.13005.22005.220099,000
Nov. 10, 20215.18005.23005.02005.16005.1600224,300
Nov. 09, 20215.25005.26005.03005.17005.1700176,900
Nov. 08, 20214.82005.33004.82005.24005.2400361,000
Nov. 05, 20214.74004.88004.71004.82004.8200130,200
Nov. 04, 20214.90004.90004.63004.83004.8300253,900
Nov. 03, 20214.74004.98004.70004.85004.8500213,300
Nov. 02, 20214.63004.76004.55004.74004.7400226,500
Nov. 01, 20214.54004.80004.52004.69004.6900185,300
Oct. 29, 20214.67004.68004.45004.53004.5300239,100
Oct. 28, 20214.43005.05004.33004.67004.6700568,200
Oct. 27, 20214.41004.49004.40004.43004.4300131,200
Oct. 26, 20214.52004.53004.40004.44004.4400253,600
Oct. 25, 20214.70004.70004.51004.57004.5700208,300
Oct. 22, 20214.74004.74004.56004.58004.5800293,200
Oct. 21, 20214.83004.94004.70004.75004.7500388,700
Oct. 20, 20214.91004.91004.75004.84004.8400144,300
Oct. 19, 20214.94004.97004.74004.93004.9300296,500
Oct. 18, 20214.96005.00004.86004.94004.9400276,600
Oct. 15, 20215.05005.08004.98005.02005.0200182,700
Oct. 14, 20215.08005.17005.04005.05005.0500109,500
Oct. 13, 20215.05005.10005.02005.04005.040075,300
Oct. 12, 20215.04005.05005.00005.03005.030083,000
Oct. 08, 20215.02005.12005.00005.04005.040098,300
Oct. 07, 20215.03005.19005.02005.03005.0300133,100
Oct. 06, 20215.02005.10005.00005.05005.0500122,400
Oct. 05, 20215.00005.10005.00005.07005.0700110,800
Oct. 04, 20215.10005.17005.01005.08005.0800165,600
Oct. 01, 20215.08005.34005.06005.16005.1600230,800
Sep. 30, 20215.00005.14004.98005.12005.1200121,700
Sep. 29, 20215.15005.18005.02005.02005.0200200,900
Sep. 28, 20215.27005.27005.08005.09005.0900212,600
Sep. 27, 20215.10005.35004.96005.25005.2500405,900
Sep. 24, 20215.22005.22005.01005.04005.0400182,300
Sep. 23, 20215.35005.35005.18005.22005.2200189,500
Sep. 22, 20215.35005.50005.19005.35005.3500494,200
Sep. 21, 20215.55005.55005.33005.35005.3500208,700
Sep. 20, 20215.57005.60005.34005.55005.5500307,300
Sep. 17, 20215.26005.75005.26005.67005.6700500,800
Sep. 16, 20215.52005.53005.29005.46005.4600242,800
Sep. 15, 20215.90005.91005.27005.56005.5600668,300
Sep. 14, 20215.11006.48005.04005.73005.73001,120,800
Sep. 13, 20215.12005.19005.05005.08005.0800145,100
Sep. 10, 20215.19005.19005.06005.08005.080098,000
Sep. 09, 20215.15005.20005.06005.20005.2000125,600
Sep. 08, 20215.21005.23005.01005.18005.1800254,200
Sep. 07, 20215.52005.52005.18005.26005.2600208,400
Sep. 03, 20215.13005.65005.06005.54005.5400368,800
Sep. 02, 20215.25005.30005.07005.14005.1400140,500
Sep. 01, 20215.25005.36005.22005.24005.240096,400
Aug. 31, 20215.19005.39005.19005.27005.2700224,500
Aug. 30, 20215.24005.28005.15005.20005.2000127,200
Aug. 27, 20215.15005.35005.14005.23005.2300225,800
Aug. 26, 20215.14005.38005.02005.30005.3000301,300
Aug. 25, 20215.38005.39005.01005.03005.0300242,300
Aug. 24, 20215.15005.64005.15005.33005.3300446,700
Aug. 23, 20214.98005.20004.98005.17005.1700218,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...