PyroGenesis Canada Inc. (PYR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2023 | 1.1200 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 195,100 |
| Jan 16, 2023 | 1.0900 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 185,900 |
| Jan 13, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 121,300 |
| Jan 12, 2023 | 1.2000 | 1.2000 | 1.0250 | 1.0700 | 1.0700 | 308,800 |
| Jan 11, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 105,300 |
| Jan 10, 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 96,300 |
| Jan 09, 2023 | 1.0400 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 201,800 |
| Jan 06, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 109,600 |
| Jan 05, 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 43,500 |
| Jan 04, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 87,000 |
| Jan 03, 2023 | 1.0400 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 159,300 |
| Dec 30, 2022 | 0.9500 | 1.0800 | 0.9300 | 1.0300 | 1.0300 | 314,300 |
| Dec 29, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 139,300 |
| Dec 28, 2022 | 0.8900 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 183,100 |
| Dec 23, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.9300 | 0.9300 | 138,200 |
| Dec 22, 2022 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 338,200 |
| Dec 21, 2022 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 419,600 |
| Dec 20, 2022 | 0.9200 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 130,200 |
| Dec 19, 2022 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 289,500 |
| Dec 16, 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 114,100 |
| Dec 15, 2022 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 194,100 |
| Dec 14, 2022 | 1.0600 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 111,000 |
| Dec 13, 2022 | 1.0100 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 307,500 |
| Dec 12, 2022 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 159,000 |
| Dec 09, 2022 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 117,500 |
| Dec 08, 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 133,200 |
| Dec 07, 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 118,200 |
| Dec 06, 2022 | 1.0500 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 173,000 |
| Dec 05, 2022 | 1.0700 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 160,300 |
| Dec 02, 2022 | 0.9900 | 1.1400 | 0.9900 | 1.0800 | 1.0800 | 358,300 |
| Dec 01, 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 525,500 |
| Nov 30, 2022 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 2,202,300 |
| Nov 29, 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 138,000 |
| Nov 28, 2022 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 142,500 |
| Nov 25, 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 38,500 |
| Nov 24, 2022 | 1.1300 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 100,600 |
| Nov 23, 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 106,800 |
| Nov 22, 2022 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 155,700 |
| Nov 21, 2022 | 1.1300 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 97,700 |
| Nov 18, 2022 | 1.1600 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 123,400 |
| Nov 17, 2022 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 108,700 |
| Nov 16, 2022 | 1.2000 | 1.2100 | 1.1450 | 1.1700 | 1.1700 | 137,800 |
| Nov 15, 2022 | 1.2800 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 143,400 |
| Nov 14, 2022 | 1.3200 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 173,600 |
| Nov 11, 2022 | 1.2700 | 1.3800 | 1.2100 | 1.3400 | 1.3400 | 339,400 |
| Nov 10, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 156,900 |
| Nov 09, 2022 | 1.2600 | 1.3900 | 1.2100 | 1.2100 | 1.2100 | 245,900 |
| Nov 08, 2022 | 1.2000 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 280,900 |
| Nov 07, 2022 | 1.1800 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 113,000 |
| Nov 04, 2022 | 1.3000 | 1.3000 | 1.1300 | 1.1700 | 1.1700 | 296,300 |
| Nov 03, 2022 | 1.1900 | 1.2800 | 1.1650 | 1.2400 | 1.2400 | 326,900 |
| Nov 02, 2022 | 1.1600 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 348,200 |
| Nov 01, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 121,900 |
| Oct 31, 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 88,300 |
| Oct 28, 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 75,900 |
| Oct 27, 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 122,900 |
| Oct 26, 2022 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 175,400 |
| Oct 25, 2022 | 1.1300 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 205,400 |
| Oct 24, 2022 | 1.1400 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 314,800 |
| Oct 21, 2022 | 0.9900 | 1.2100 | 0.9400 | 1.1600 | 1.1600 | 883,500 |
| Oct 20, 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 518,400 |
| Oct 19, 2022 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 408,600 |
| Oct 18, 2022 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 223,400 |
| Oct 17, 2022 | 1.1600 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 601,600 |
| Oct 14, 2022 | 1.2900 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 433,900 |
| Oct 13, 2022 | 1.3100 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 394,900 |
| Oct 12, 2022 | 1.2900 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 336,300 |
| Oct 11, 2022 | 1.3600 | 1.3600 | 1.2300 | 1.3200 | 1.3200 | 471,000 |
| Oct 07, 2022 | 1.4800 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 268,500 |
| Oct 06, 2022 | 1.5400 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 295,200 |
| Oct 05, 2022 | 1.5700 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 278,400 |
| Oct 04, 2022 | 1.6100 | 1.6800 | 1.5700 | 1.5700 | 1.5700 | 169,000 |
| Oct 03, 2022 | 1.5500 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 233,700 |
| Sept 30, 2022 | 1.6300 | 1.6400 | 1.5100 | 1.5100 | 1.5100 | 273,500 |
| Sept 29, 2022 | 1.7300 | 1.7300 | 1.5800 | 1.5900 | 1.5900 | 312,900 |
| Sept 28, 2022 | 1.7000 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 145,800 |
| Sept 27, 2022 | 1.7200 | 1.7800 | 1.6600 | 1.6700 | 1.6700 | 166,200 |
| Sept 26, 2022 | 1.7300 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 141,400 |
| Sept 23, 2022 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 157,800 |
| Sept 22, 2022 | 1.8600 | 1.8700 | 1.7700 | 1.8100 | 1.8100 | 198,800 |
| Sept 21, 2022 | 1.9000 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 118,000 |
| Sept 20, 2022 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 71,100 |
| Sept 19, 2022 | 1.9000 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 93,600 |
| Sept 16, 2022 | 1.9900 | 1.9900 | 1.9000 | 1.9400 | 1.9400 | 74,400 |
| Sept 15, 2022 | 1.9300 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 93,400 |
| Sept 14, 2022 | 1.9800 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 85,800 |
| Sept 13, 2022 | 2.0100 | 2.0300 | 1.9400 | 1.9600 | 1.9600 | 168,600 |
| Sept 12, 2022 | 2.0000 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 287,700 |
| Sept 09, 2022 | 1.8700 | 1.9900 | 1.8700 | 1.9500 | 1.9500 | 223,400 |
| Sept 08, 2022 | 1.8400 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 58,900 |
| Sept 07, 2022 | 1.8200 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 118,500 |
| Sept 06, 2022 | 1.9000 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 177,000 |
| *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.
