Canada markets closed

PyroGenesis Canada Inc. (PYR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6200+0.0400 (+2.53%)
At close: 04:00PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 17, 20231.12001.18001.08001.11001.1100195,100
Jan 16, 20231.09001.15001.04001.12001.1200185,900
Jan 13, 20231.07001.07001.03001.07001.0700121,300
Jan 12, 20231.20001.20001.02501.07001.0700308,800
Jan 11, 20231.15001.15001.08001.08001.0800105,300
Jan 10, 20231.11001.14001.08001.12001.120096,300
Jan 09, 20231.04001.09001.01001.06001.0600201,800
Jan 06, 20231.02001.05001.01001.02001.0200109,600
Jan 05, 20231.09001.09001.03001.05001.050043,500
Jan 04, 20231.12001.12001.07001.08001.080087,000
Jan 03, 20231.04001.11001.02001.06001.0600159,300
Dec 30, 20220.95001.08000.93001.03001.0300314,300
Dec 29, 20220.88000.95000.88000.91000.9100139,300
Dec 28, 20220.89000.91000.84000.90000.9000183,100
Dec 23, 20220.90000.93000.86000.93000.9300138,200
Dec 22, 20220.93000.93000.88000.89000.8900338,200
Dec 21, 20220.91000.95000.91000.93000.9300419,600
Dec 20, 20220.92000.97000.92000.94000.9400130,200
Dec 19, 20221.00001.00000.92000.92000.9200289,500
Dec 16, 20220.99000.99000.96000.98000.9800114,100
Dec 15, 20221.00001.02000.97000.99000.9900194,100
Dec 14, 20221.06001.07001.00001.01001.0100111,000
Dec 13, 20221.01001.10001.00001.06001.0600307,500
Dec 12, 20221.00001.02000.99000.99000.9900159,000
Dec 09, 20221.00001.01000.99000.99000.9900117,500
Dec 08, 20221.01001.02000.99001.02001.0200133,200
Dec 07, 20221.02001.05001.00001.02001.0200118,200
Dec 06, 20221.05001.05000.99001.05001.0500173,000
Dec 05, 20221.07001.10001.01001.02001.0200160,300
Dec 02, 20220.99001.14000.99001.08001.0800358,300
Dec 01, 20221.01001.03000.96000.99000.9900525,500
Nov 30, 20221.05001.05000.97000.97000.97002,202,300
Nov 29, 20221.07001.09001.05001.05001.0500138,000
Nov 28, 20221.10001.12001.06001.06001.0600142,500
Nov 25, 20221.15001.15001.11001.12001.120038,500
Nov 24, 20221.13001.17001.09001.14001.1400100,600
Nov 23, 20221.14001.14001.10001.12001.1200106,800
Nov 22, 20221.12001.15001.09001.14001.1400155,700
Nov 21, 20221.13001.17001.11001.15001.150097,700
Nov 18, 20221.16001.18001.12001.12001.1200123,400
Nov 17, 20221.15001.20001.13001.18001.1800108,700
Nov 16, 20221.20001.21001.14501.17001.1700137,800
Nov 15, 20221.28001.31001.20001.20001.2000143,400
Nov 14, 20221.32001.35001.23001.23001.2300173,600
Nov 11, 20221.27001.38001.21001.34001.3400339,400
Nov 10, 20221.30001.30001.25001.28001.2800156,900
Nov 09, 20221.26001.39001.21001.21001.2100245,900
Nov 08, 20221.20001.27001.15001.23001.2300280,900
Nov 07, 20221.18001.22001.13001.22001.2200113,000
Nov 04, 20221.30001.30001.13001.17001.1700296,300
Nov 03, 20221.19001.28001.16501.24001.2400326,900
Nov 02, 20221.16001.25001.15001.15001.1500348,200
Nov 01, 20221.16001.18001.11001.13001.1300121,900
Oct 31, 20221.15001.17001.10001.10001.100088,300
Oct 28, 20221.14001.14001.10001.12001.120075,900
Oct 27, 20221.18001.18001.10001.12001.1200122,900
Oct 26, 20221.17001.19001.15001.16001.1600175,400
Oct 25, 20221.13001.17001.10001.17001.1700205,400
Oct 24, 20221.14001.15001.06001.14001.1400314,800
Oct 21, 20220.99001.21000.94001.16001.1600883,500
Oct 20, 20221.09001.09001.01001.01001.0100518,400
Oct 19, 20221.18001.18001.08001.08001.0800408,600
Oct 18, 20221.19001.22001.15001.17001.1700223,400
Oct 17, 20221.16001.20001.11001.15001.1500601,600
Oct 14, 20221.29001.29001.15001.15001.1500433,900
Oct 13, 20221.31001.32001.25001.29001.2900394,900
Oct 12, 20221.29001.36001.28001.34001.3400336,300
Oct 11, 20221.36001.36001.23001.32001.3200471,000
Oct 07, 20221.48001.48001.37001.38001.3800268,500
Oct 06, 20221.54001.56001.45001.49001.4900295,200
Oct 05, 20221.57001.59001.50001.55001.5500278,400
Oct 04, 20221.61001.68001.57001.57001.5700169,000
Oct 03, 20221.55001.62001.53001.56001.5600233,700
Sept 30, 20221.63001.64001.51001.51001.5100273,500
Sept 29, 20221.73001.73001.58001.59001.5900312,900
Sept 28, 20221.70001.74001.65001.71001.7100145,800
Sept 27, 20221.72001.78001.66001.67001.6700166,200
Sept 26, 20221.73001.83001.71001.72001.7200141,400
Sept 23, 20221.80001.80001.73001.76001.7600157,800
Sept 22, 20221.86001.87001.77001.81001.8100198,800
Sept 21, 20221.90001.94001.86001.87001.8700118,000
Sept 20, 20221.88001.91001.88001.90001.900071,100
Sept 19, 20221.90001.94001.88001.94001.940093,600
Sept 16, 20221.99001.99001.90001.94001.940074,400
Sept 15, 20221.93002.04001.93001.97001.970093,400
Sept 14, 20221.98001.99001.95001.96001.960085,800
Sept 13, 20222.01002.03001.94001.96001.9600168,600
Sept 12, 20222.00002.08001.96002.03002.0300287,700
Sept 09, 20221.87001.99001.87001.95001.9500223,400
Sept 08, 20221.84001.88001.83001.88001.880058,900
Sept 07, 20221.82001.91001.82001.88001.8800118,500
Sept 06, 20221.90001.90001.77001.82001.8200177,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...