Canada markets close in 2 hours 22 minutes

PyroGenesis Canada Inc. (PYR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.5700-0.1400 (-5.17%)
As of 01:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20222.69002.73002.57002.57002.570081,047
Jun 27, 20222.66002.71002.55002.71002.7100177,000
Jun 24, 20222.66002.71002.62002.66002.660088,700
Jun 23, 20222.54002.73002.54002.66002.6600132,200
Jun 22, 20222.65002.65002.54002.58002.5800184,400
Jun 21, 20222.58002.74002.51002.69002.6900262,500
Jun 20, 20222.37002.54002.32002.48002.4800135,100
Jun 17, 20222.35002.42002.32002.37002.3700209,700
Jun 16, 20222.43002.44002.30002.33002.3300290,900
Jun 15, 20222.41002.56002.36002.49002.4900305,800
Jun 14, 20222.56002.60002.36002.38002.3800357,700
Jun 13, 20222.69002.77002.57002.61002.6100315,900
Jun 10, 20223.00003.00002.79002.79002.7900346,500
Jun 09, 20223.19003.25003.04003.05003.0500227,700
Jun 08, 20223.19003.19003.03003.15003.1500268,100
Jun 07, 20223.28003.39003.13003.15003.1500295,100
Jun 06, 20223.75003.75003.29003.29003.2900551,300
Jun 03, 20223.81003.81003.51003.71003.7100409,200
Jun 02, 20223.33003.89003.28003.88003.8800953,400
Jun 01, 20223.23003.34003.18003.22003.2200280,900
May 31, 20223.00003.35002.88003.35003.3500657,000
May 30, 20223.08003.12002.99003.02003.0200160,500
May 27, 20222.98003.15002.98003.15003.1500327,400
May 26, 20222.73002.93002.70002.93002.9300325,300
May 25, 20222.69002.78002.67002.77002.7700167,600
May 24, 20222.83002.85002.59002.70002.7000147,500
May 20, 20222.59002.82002.51002.65002.6500443,400
May 19, 20222.37002.46002.36002.42002.4200161,000
May 18, 20222.36002.42002.35002.42002.420057,100
May 17, 20222.40002.42002.16002.41002.4100321,900
May 16, 20222.41002.42002.29002.32002.3200144,500
May 13, 20222.30002.53002.30002.43002.4300171,100
May 12, 20222.26002.34002.16002.30002.3000192,600
May 11, 20222.51002.51002.25002.25002.2500376,700
May 10, 20222.58002.69002.47002.52002.5200259,800
May 09, 20222.78002.78002.58002.66002.6600237,300
May 06, 20222.87002.87002.73002.82002.820099,000
May 05, 20222.93002.93002.75002.88002.8800180,500
May 04, 20223.19003.20002.86002.88002.8800265,800
May 03, 20223.05003.20002.93003.20003.2000348,300
May 02, 20222.91003.10002.90003.02003.0200225,300
Apr 29, 20222.71002.96002.68002.91002.9100208,200
Apr 28, 20222.75002.79002.55002.76002.7600223,700
Apr 27, 20222.41002.76002.36002.76002.7600286,200
Apr 26, 20222.44002.46002.32002.42002.4200168,400
Apr 25, 20222.49002.49002.40002.46002.4600128,300
Apr 22, 20222.43002.44002.37002.43002.4300128,600
Apr 21, 20222.45002.49002.38002.48002.4800138,300
Apr 20, 20222.41002.63002.38002.50002.5000324,900
Apr 19, 20222.31002.42002.30002.36002.3600154,400
Apr 18, 20222.40002.42002.31002.36002.3600220,000
Apr 14, 20222.59002.59002.45002.46002.460054,400
Apr 13, 20222.44002.64002.42002.48002.4800226,000
Apr 12, 20222.54002.65002.44002.48002.4800306,800
Apr 11, 20222.70002.72002.51002.52002.5200351,200
Apr 08, 20222.78002.98002.70002.81002.8100240,200
Apr 07, 20222.71002.83002.62002.77002.7700208,200
Apr 06, 20222.86002.86002.67002.75002.7500161,200
Apr 05, 20222.97002.97002.86002.86002.8600265,800
Apr 04, 20222.97003.02002.87002.96002.9600242,900
Apr 01, 20223.00003.13002.78002.97002.9700350,500
Mar 31, 20223.11003.22503.05003.13003.1300230,600
Mar 30, 20223.19003.22003.01003.18003.1800224,300
Mar 29, 20222.62003.16002.62003.16003.1600354,500
Mar 28, 20222.81002.81002.61002.67002.6700127,800
Mar 25, 20222.82002.82002.65002.72002.7200137,400
Mar 24, 20222.57002.78002.49002.76002.7600217,000
Mar 23, 20222.56002.60002.49002.56002.5600105,100
Mar 22, 20222.57002.65002.53002.59002.5900176,100
Mar 21, 20222.41002.56002.32002.53002.5300213,200
Mar 18, 20222.24002.43002.24002.40002.4000136,200
Mar 17, 20222.23002.35002.22002.26002.260091,600
Mar 16, 20222.10002.28002.08002.28002.2800158,800
Mar 15, 20222.06002.15002.02002.12002.1200164,200
Mar 14, 20222.14002.14002.05002.07002.0700174,400
Mar 11, 20222.27002.27002.13002.15002.1500213,400
Mar 10, 20222.29002.33002.23002.27002.2700153,400
Mar 09, 20222.29002.39002.22002.36002.3600123,100
Mar 08, 20222.11002.34002.07002.20002.2000282,800
Mar 07, 20222.30002.31002.13002.14002.1400416,300
Mar 04, 20222.45002.45002.26002.33002.3300431,200
Mar 03, 20222.54002.58002.42002.42002.4200197,500
Mar 02, 20222.53002.58002.49002.58002.5800158,900
Mar 01, 20222.65002.65002.51002.54002.5400109,000
Feb 28, 20222.47002.62002.43002.62002.6200284,200
Feb 25, 20222.51002.52002.38002.50002.5000350,700
Feb 24, 20222.34002.47002.20002.47002.4700677,100
Feb 23, 20222.50002.54002.46002.51002.5100430,500
Feb 22, 20222.65002.66002.51002.52002.5200656,100
Feb 18, 20222.84002.86002.74002.78002.7800265,100
Feb 17, 20222.98003.00002.79002.84002.8400401,400
Feb 16, 20223.05003.07002.94003.01003.0100256,400
Feb 15, 20222.97003.09002.87003.07003.0700394,900
Feb 14, 20223.05003.15002.93002.97002.9700312,200
Feb 11, 20223.33003.39003.07003.08003.0800428,100
Feb 10, 20223.44003.47003.23003.29003.2900364,400
Feb 09, 20223.50003.50003.29003.40003.4000336,600
Feb 08, 20223.40003.58003.25003.42003.4200304,500
Feb 07, 20223.34003.51003.31003.41003.4100322,400
Feb 04, 20223.16003.37003.12003.33003.3300185,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...