Canada markets close in 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20230.57000.59000.55000.55000.5500120,887
Oct 02, 20230.59000.59000.55000.58000.5800113,200
Sept 29, 20230.56000.60000.54000.60000.6000211,800
Sept 28, 20230.53000.54000.51000.53000.530092,500
Sept 27, 20230.54000.56000.53000.53000.5300175,400
Sept 26, 20230.60000.62000.52000.56000.5600438,500
Sept 25, 20230.70000.70000.59000.62000.6200228,700
Sept 22, 20230.69000.70000.65000.68000.6800187,200
Sept 21, 20230.72000.72000.69000.71000.710086,900
Sept 20, 20230.77000.77000.71000.73000.730046,200
Sept 19, 20230.76000.77000.74000.74000.740099,900
Sept 18, 20230.79000.79000.76000.76000.760038,900
Sept 15, 20230.78000.79000.76000.77000.7700266,000
Sept 14, 20230.77000.80000.77000.78000.7800133,200
Sept 13, 20230.81000.82000.78000.78000.7800103,800
Sept 12, 20230.83000.83000.80000.80500.805057,900
Sept 11, 20230.82000.82000.80000.81000.810077,600
Sept 08, 20230.80000.83000.79000.83000.830093,900
Sept 07, 20230.80000.80500.79000.80500.805073,500
Sept 06, 20230.83000.83000.80000.80000.8000122,800
Sept 05, 20230.83000.84000.81000.83000.8300156,400
Sept 01, 20230.87000.88000.80000.83000.8300527,100
Aug 31, 20230.92000.93000.89000.89000.890037,800
Aug 30, 20230.92000.92000.90000.91000.910041,700
Aug 29, 20230.90000.94000.89000.91000.9100110,200
Aug 28, 20230.91000.91000.89000.91000.910064,700
Aug 25, 20230.86000.91000.86000.91000.9100126,500
Aug 24, 20230.89000.90000.87000.87000.870071,000
Aug 23, 20230.88000.91000.86000.89000.8900193,900
Aug 22, 20230.90000.91000.88000.88000.880050,500
Aug 21, 20230.90000.92000.89000.90000.900038,000
Aug 18, 20230.90000.91000.89000.90000.900037,100
Aug 17, 20230.90000.91000.88000.90000.900051,200
Aug 16, 20230.90000.92000.88000.90000.900076,800
Aug 15, 20230.91000.92000.90000.90000.900040,200
Aug 14, 20230.93000.94000.92000.94000.940048,000
Aug 11, 20230.91000.95000.89000.93000.9300137,200
Aug 10, 20230.91000.94000.90000.91000.910037,600
Aug 09, 20230.93000.94000.90000.90000.900064,000
Aug 08, 20230.93000.97000.91000.94000.940044,200
Aug 04, 20230.90000.92000.90000.90000.900017,900
Aug 03, 20230.87000.92000.87000.91000.910042,200
Aug 02, 20230.96000.97000.89000.90000.9000120,400
Aug 01, 20231.05001.05000.96000.96000.9600156,700
Jul 31, 20230.96001.04000.93000.98000.9800226,100
Jul 28, 20230.86000.95000.86000.92000.9200129,400
Jul 27, 20230.83000.86000.83000.85000.850012,700
Jul 26, 20230.83000.85000.83000.83000.830041,100
Jul 25, 20230.85000.85000.82000.82000.820028,100
Jul 24, 20230.87000.87000.81000.83000.8300140,100
Jul 21, 20230.89000.89000.83000.84000.8400133,300
Jul 20, 20230.90000.90000.88000.88000.880053,900
Jul 19, 20230.92000.92000.88000.89000.890031,800
Jul 18, 20230.89000.90000.87000.90000.9000148,500
Jul 17, 20230.91000.93000.87000.90000.9000116,200
Jul 14, 20230.94000.94000.91000.93000.930052,300
Jul 13, 20230.91000.92000.91000.91000.910083,700
Jul 12, 20230.92000.93000.92000.92000.920049,600
Jul 11, 20230.93000.94000.92000.92000.920049,000
Jul 10, 20230.94000.95000.94000.94000.940040,800
Jul 07, 20230.95000.95000.92000.94000.940020,000
Jul 06, 20230.95000.95000.92000.93000.930042,400
Jul 05, 20230.95000.95000.93000.95000.950056,900
Jul 04, 20230.93000.95000.92000.95000.950035,600
Jun 30, 20230.95000.95000.91000.92000.920043,300
Jun 29, 20230.94000.95000.92000.92000.9200129,800
Jun 28, 20230.95000.95000.93000.95000.950024,100
Jun 27, 20230.96000.96000.94000.95000.950044,000
Jun 26, 20230.95000.96000.93000.95000.9500103,000
Jun 23, 20230.98000.99000.96000.96000.960087,700
Jun 22, 20231.02001.02000.99001.00001.000051,100
Jun 21, 20231.01001.02000.99001.00001.0000101,700
Jun 20, 20231.02001.02001.00001.01001.010055,000
Jun 19, 20231.02001.02000.99001.01001.010053,600
Jun 16, 20231.00001.02001.00001.00001.000040,900
Jun 15, 20231.01001.03001.01001.02001.020031,700
Jun 14, 20231.02001.03001.01001.01001.010043,200
Jun 13, 20231.05001.05001.00001.01001.010037,000
Jun 12, 20231.01001.02001.00001.01001.0100121,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...