PYR.TO - PyroGenesis Canada Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20231.01001.04001.00001.01001.010038,900
Jun 08, 20231.00001.04001.00001.01001.010050,800
Jun 07, 20230.99001.03000.99001.02001.020050,900
Jun 06, 20231.01001.02000.98000.99000.9900121,200
Jun 05, 20231.06001.07000.99501.00001.0000127,000
Jun 02, 20231.10001.13001.06001.07001.070069,600
Jun 01, 20231.02001.14001.02001.08001.0800130,300
May 31, 20231.17001.17001.03001.03001.0300173,100
May 30, 20231.00001.29000.99001.18001.1800547,500
May 29, 20230.91000.93000.91000.92000.920017,800
May 26, 20230.92000.92000.91000.91000.910026,500
May 25, 20230.94000.94000.91000.92000.920057,600
May 24, 20230.91000.94000.91000.94000.940059,000
May 23, 20230.90000.92000.89000.91000.9100123,100
May 19, 20230.93000.93000.88000.89000.8900145,800
May 18, 20230.95000.95000.92000.92000.920072,900
May 17, 20230.94000.94000.92000.93000.930033,700
May 16, 20230.93000.94000.92000.93000.930046,800
May 15, 20230.97000.97000.94000.95000.950060,800
May 12, 20230.99000.99000.96000.96000.960027,900
May 11, 20231.00001.00000.96000.97000.970044,300
May 10, 20231.00001.00000.98000.98000.980033,600
May 09, 20231.01001.03000.98000.98000.980041,200
May 08, 20231.02001.03001.00001.02001.020045,600
May 05, 20230.95001.00000.95000.98000.9800117,200
May 04, 20230.99000.99000.95000.95000.950050,300
May 03, 20230.95001.00000.94000.99000.990091,200
May 02, 20231.00001.00000.94000.94000.9400174,700
May 01, 20230.98001.03000.97000.99000.9900112,600
Apr 28, 20231.00001.02000.99001.00001.000052,300
Apr 27, 20231.00001.02000.98001.00001.000090,200
Apr 26, 20231.01001.03001.00001.01001.010046,100
Apr 25, 20231.04001.04001.00001.04001.040057,300
Apr 24, 20231.02001.04001.01001.04001.040057,400
Apr 21, 20231.03001.04001.01001.01501.015044,100
Apr 20, 20231.03001.03001.01001.01001.010039,600
Apr 19, 20231.01001.03001.01001.03001.030037,900
Apr 18, 20231.02001.04501.01001.01001.010088,500
Apr 17, 20231.02001.04001.01001.02001.020082,500
Apr 14, 20231.06001.06001.01001.03001.030089,900
Apr 13, 20231.08001.10001.06001.06001.0600105,800
Apr 12, 20231.08001.17001.08001.08001.0800185,500
Apr 11, 20231.07001.12001.07001.12001.1200145,300
Apr 10, 20231.12001.12001.06001.09001.0900111,800
Apr 06, 20231.13001.13001.08001.09001.090074,900
Apr 05, 20231.16001.16001.09001.11001.1100110,600
Apr 04, 20231.17001.17001.12001.16001.160054,000
Apr 03, 20231.07001.13001.07001.13001.1300165,600
Mar 31, 20231.11001.15001.07001.08001.0800360,900
Mar 30, 20231.22001.23001.13001.19001.1900253,200
Mar 29, 20231.25001.25001.23001.25001.250063,700
Mar 28, 20231.24001.25001.22001.23001.230064,900
Mar 27, 20231.22001.29001.22001.27001.2700120,500
Mar 24, 20231.25001.28001.22001.22001.220087,200
Mar 23, 20231.37001.37001.28001.28001.2800103,400
Mar 22, 20231.35001.38001.31001.33001.330095,800
Mar 21, 20231.29001.37001.29001.35001.3500213,900
Mar 20, 20231.32001.32001.26001.32001.320063,400
Mar 17, 20231.42001.42001.31001.32001.3200238,700
Mar 16, 20231.35001.43001.31001.41001.4100145,700
Mar 15, 20231.38001.39001.27001.32001.3200188,800
Mar 14, 20231.27001.43001.27001.43001.4300230,600
Mar 13, 20231.20001.33001.20001.30001.3000194,500
Mar 10, 20231.40001.44001.27001.33001.3300323,200
Mar 09, 20231.36001.48001.36001.40001.4000485,600
Mar 08, 20231.25001.38001.23001.38001.3800358,400
Mar 07, 20231.33001.40001.29001.33001.3300271,800
Mar 06, 20231.30001.33001.30001.33001.3300458,800
Mar 03, 20231.25001.33001.21501.30001.3000426,700
Mar 02, 20231.08001.26001.07501.25001.2500568,300
Mar 01, 20231.04001.10001.04001.08001.0800158,000
Feb 28, 20231.05001.10001.04001.07001.0700167,300
Feb 27, 20231.06001.07001.03001.05001.0500154,000
Feb 24, 20231.04001.08001.00001.04001.0400341,200
Feb 23, 20230.91001.11000.91001.05001.05001,056,700
Feb 22, 20230.94000.94000.88000.88000.8800356,700
Feb 21, 20230.97001.00000.92000.93000.9300476,900
Feb 17, 20230.97001.02000.95000.96000.9600524,200
Feb 16, 20230.98000.99000.96000.96000.9600140,000
Feb 15, 20230.94001.01500.94000.97000.97001,004,200
Feb 14, 20231.12001.15001.11001.14001.1400127,400
Feb 13, 20231.25001.25001.14001.15001.1500243,600
Feb 10, 20231.21001.30001.21001.21001.2100314,100
Feb 09, 20231.33001.33001.22001.23001.2300428,800
Feb 08, 20231.36001.36001.21001.30001.3000492,100
Feb 07, 20231.51001.51001.27001.32001.3200612,400
Feb 06, 20231.41001.57001.38001.53001.5300357,800
Feb 03, 20231.43001.43001.35001.37001.3700170,200
Feb 02, 20231.52001.52001.40001.43001.4300140,500
Feb 01, 20231.47001.47001.35001.45001.4500136,900
Jan 31, 20231.43001.53001.38001.47001.4700194,100
Jan 30, 20231.66001.66001.38001.40001.4000304,600
Jan 27, 20231.75001.75001.54001.62001.6200512,000
Jan 26, 20231.35001.64001.35001.58001.5800922,400
Jan 25, 20231.21001.28001.17001.21001.2100289,000
Jan 24, 20231.09001.33001.08001.25001.2500872,800
Jan 23, 20231.06001.06001.03001.04001.040062,900
Jan 20, 20231.03001.05001.02001.05001.0500120,800
Jan 19, 20231.04001.04001.00001.01001.0100257,700
Jan 18, 20231.11001.16001.05001.05001.0500173,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...