STOCKS SLIDE ON RISING BOND YIELDS, JOBS UPSIDE

Tesla introduces cheaper new version of its popular Model Y SUV

PyroGenesis Canada Inc. (PYR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5500

-0.0300

(-5.17%)

As of 03:23PM EDT. Market open.

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.5700	0.5900	0.5500	0.5500	0.5500	120,887
Oct 02, 2023	0.5900	0.5900	0.5500	0.5800	0.5800	113,200
Sept 29, 2023	0.5600	0.6000	0.5400	0.6000	0.6000	211,800
Sept 28, 2023	0.5300	0.5400	0.5100	0.5300	0.5300	92,500
Sept 27, 2023	0.5400	0.5600	0.5300	0.5300	0.5300	175,400
Sept 26, 2023	0.6000	0.6200	0.5200	0.5600	0.5600	438,500
Sept 25, 2023	0.7000	0.7000	0.5900	0.6200	0.6200	228,700
Sept 22, 2023	0.6900	0.7000	0.6500	0.6800	0.6800	187,200
Sept 21, 2023	0.7200	0.7200	0.6900	0.7100	0.7100	86,900
Sept 20, 2023	0.7700	0.7700	0.7100	0.7300	0.7300	46,200
Sept 19, 2023	0.7600	0.7700	0.7400	0.7400	0.7400	99,900
Sept 18, 2023	0.7900	0.7900	0.7600	0.7600	0.7600	38,900
Sept 15, 2023	0.7800	0.7900	0.7600	0.7700	0.7700	266,000
Sept 14, 2023	0.7700	0.8000	0.7700	0.7800	0.7800	133,200
Sept 13, 2023	0.8100	0.8200	0.7800	0.7800	0.7800	103,800
Sept 12, 2023	0.8300	0.8300	0.8000	0.8050	0.8050	57,900
Sept 11, 2023	0.8200	0.8200	0.8000	0.8100	0.8100	77,600
Sept 08, 2023	0.8000	0.8300	0.7900	0.8300	0.8300	93,900
Sept 07, 2023	0.8000	0.8050	0.7900	0.8050	0.8050	73,500
Sept 06, 2023	0.8300	0.8300	0.8000	0.8000	0.8000	122,800
Sept 05, 2023	0.8300	0.8400	0.8100	0.8300	0.8300	156,400
Sept 01, 2023	0.8700	0.8800	0.8000	0.8300	0.8300	527,100
Aug 31, 2023	0.9200	0.9300	0.8900	0.8900	0.8900	37,800
Aug 30, 2023	0.9200	0.9200	0.9000	0.9100	0.9100	41,700
Aug 29, 2023	0.9000	0.9400	0.8900	0.9100	0.9100	110,200
Aug 28, 2023	0.9100	0.9100	0.8900	0.9100	0.9100	64,700
Aug 25, 2023	0.8600	0.9100	0.8600	0.9100	0.9100	126,500
Aug 24, 2023	0.8900	0.9000	0.8700	0.8700	0.8700	71,000
Aug 23, 2023	0.8800	0.9100	0.8600	0.8900	0.8900	193,900
Aug 22, 2023	0.9000	0.9100	0.8800	0.8800	0.8800	50,500
Aug 21, 2023	0.9000	0.9200	0.8900	0.9000	0.9000	38,000
Aug 18, 2023	0.9000	0.9100	0.8900	0.9000	0.9000	37,100
Aug 17, 2023	0.9000	0.9100	0.8800	0.9000	0.9000	51,200
Aug 16, 2023	0.9000	0.9200	0.8800	0.9000	0.9000	76,800
Aug 15, 2023	0.9100	0.9200	0.9000	0.9000	0.9000	40,200
Aug 14, 2023	0.9300	0.9400	0.9200	0.9400	0.9400	48,000
Aug 11, 2023	0.9100	0.9500	0.8900	0.9300	0.9300	137,200
Aug 10, 2023	0.9100	0.9400	0.9000	0.9100	0.9100	37,600
Aug 09, 2023	0.9300	0.9400	0.9000	0.9000	0.9000	64,000
Aug 08, 2023	0.9300	0.9700	0.9100	0.9400	0.9400	44,200
Aug 04, 2023	0.9000	0.9200	0.9000	0.9000	0.9000	17,900
Aug 03, 2023	0.8700	0.9200	0.8700	0.9100	0.9100	42,200
Aug 02, 2023	0.9600	0.9700	0.8900	0.9000	0.9000	120,400
Aug 01, 2023	1.0500	1.0500	0.9600	0.9600	0.9600	156,700
Jul 31, 2023	0.9600	1.0400	0.9300	0.9800	0.9800	226,100
Jul 28, 2023	0.8600	0.9500	0.8600	0.9200	0.9200	129,400
Jul 27, 2023	0.8300	0.8600	0.8300	0.8500	0.8500	12,700
Jul 26, 2023	0.8300	0.8500	0.8300	0.8300	0.8300	41,100
Jul 25, 2023	0.8500	0.8500	0.8200	0.8200	0.8200	28,100
Jul 24, 2023	0.8700	0.8700	0.8100	0.8300	0.8300	140,100
Jul 21, 2023	0.8900	0.8900	0.8300	0.8400	0.8400	133,300
Jul 20, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	53,900
Jul 19, 2023	0.9200	0.9200	0.8800	0.8900	0.8900	31,800
Jul 18, 2023	0.8900	0.9000	0.8700	0.9000	0.9000	148,500
Jul 17, 2023	0.9100	0.9300	0.8700	0.9000	0.9000	116,200
Jul 14, 2023	0.9400	0.9400	0.9100	0.9300	0.9300	52,300
Jul 13, 2023	0.9100	0.9200	0.9100	0.9100	0.9100	83,700
Jul 12, 2023	0.9200	0.9300	0.9200	0.9200	0.9200	49,600
Jul 11, 2023	0.9300	0.9400	0.9200	0.9200	0.9200	49,000
Jul 10, 2023	0.9400	0.9500	0.9400	0.9400	0.9400	40,800
Jul 07, 2023	0.9500	0.9500	0.9200	0.9400	0.9400	20,000
Jul 06, 2023	0.9500	0.9500	0.9200	0.9300	0.9300	42,400
Jul 05, 2023	0.9500	0.9500	0.9300	0.9500	0.9500	56,900
Jul 04, 2023	0.9300	0.9500	0.9200	0.9500	0.9500	35,600
Jun 30, 2023	0.9500	0.9500	0.9100	0.9200	0.9200	43,300
Jun 29, 2023	0.9400	0.9500	0.9200	0.9200	0.9200	129,800
Jun 28, 2023	0.9500	0.9500	0.9300	0.9500	0.9500	24,100
Jun 27, 2023	0.9600	0.9600	0.9400	0.9500	0.9500	44,000
Jun 26, 2023	0.9500	0.9600	0.9300	0.9500	0.9500	103,000
Jun 23, 2023	0.9800	0.9900	0.9600	0.9600	0.9600	87,700
Jun 22, 2023	1.0200	1.0200	0.9900	1.0000	1.0000	51,100
Jun 21, 2023	1.0100	1.0200	0.9900	1.0000	1.0000	101,700
Jun 20, 2023	1.0200	1.0200	1.0000	1.0100	1.0100	55,000
Jun 19, 2023	1.0200	1.0200	0.9900	1.0100	1.0100	53,600
Jun 16, 2023	1.0000	1.0200	1.0000	1.0000	1.0000	40,900
Jun 15, 2023	1.0100	1.0300	1.0100	1.0200	1.0200	31,700
Jun 14, 2023	1.0200	1.0300	1.0100	1.0100	1.0100	43,200
Jun 13, 2023	1.0500	1.0500	1.0000	1.0100	1.0100	37,000
Jun 12, 2023	1.0100	1.0200	1.0000	1.0100	1.0100	121,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,001.02-176.16(-0.92%)

S&P 5004,220.88-67.51(-1.57%)

DOW32,947.54-485.81(-1.45%)

CAD/USD0.7295-0.0019(-0.26%)

CRUDE OIL89.49+0.67(+0.75%)

Bitcoin CAD37,506.54-626.85(-1.64%)

STOCKS SLIDE ON RISING BOND YIELDS, JOBS UPSIDE

PyroGenesis Canada Inc. (PYR.TO)

S&P/TSX
19,001.02
-176.16(-0.92%)

S&P 500
4,220.88
-67.51(-1.57%)

DOW
32,947.54
-485.81(-1.45%)

CAD/USD
0.7295
-0.0019(-0.26%)

CRUDE OIL
89.49
+0.67(+0.75%)

Bitcoin CAD
37,506.54
-626.85(-1.64%)