Canada markets closed

PyroGenesis Canada Inc. (PYR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5800-0.0200 (-0.56%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20203.65003.68003.55003.58003.5800108,125
Oct. 29, 20203.55003.62003.54003.60003.6000189,600
Oct. 28, 20203.50003.55003.45003.50003.5000204,100
Oct. 27, 20203.56003.76003.53003.56003.5600256,100
Oct. 26, 20203.63003.63003.41003.49003.4900241,600
Oct. 23, 20203.64003.69003.54003.57003.5700133,400
Oct. 22, 20203.56003.61003.45003.51003.5100148,100
Oct. 21, 20203.65003.65003.51003.54003.5400103,200
Oct. 20, 20203.61003.69003.58003.58003.5800168,000
Oct. 19, 20203.94003.94003.57003.58003.5800374,500
Oct. 16, 20203.51003.92003.48003.88003.8800971,100
Oct. 15, 20204.07004.07003.96004.00004.000088,400
Oct. 14, 20204.15004.18003.97004.09004.0900208,900
Oct. 13, 20204.19004.19004.04004.16004.1600106,400
Oct. 09, 20204.16004.20004.02004.11004.1100124,700
Oct. 08, 20204.16004.16004.08004.10004.100073,400
Oct. 07, 20204.20004.24004.07004.15004.150090,200
Oct. 06, 20204.21004.29004.01004.11004.1100118,900
Oct. 05, 20204.01004.22003.90004.10004.1000182,900
Oct. 02, 20203.97004.16003.96004.00004.0000101,800
Oct. 01, 20204.22004.25003.84004.15004.1500236,600
Sep. 30, 20204.17004.34003.95004.04004.0400275,200
Sep. 29, 20203.99004.33003.78004.18004.1800272,300
Sep. 28, 20203.50003.99003.50003.85003.8500290,600
Sep. 25, 20203.56003.76003.40003.42003.4200290,100
Sep. 24, 20203.70003.79003.52003.71003.7100223,700
Sep. 23, 20203.95003.98003.74003.74003.7400179,700
Sep. 22, 20203.97004.14003.84003.97003.9700230,300
Sep. 21, 20203.98004.06003.70003.99003.9900257,600
Sep. 18, 20204.02004.15003.99004.03004.0300117,400
Sep. 17, 20203.81004.28003.70004.00004.0000207,400
Sep. 16, 20203.50004.30003.10004.05004.05001,139,900
Sep. 15, 20204.21004.25003.67003.73003.7300712,600
Sep. 14, 20204.55004.56004.03004.29004.2900538,600
Sep. 11, 20204.22005.03004.02004.60004.60001,081,500
Sep. 10, 20205.09005.18004.96005.03005.0300125,100
Sep. 09, 20205.21005.25004.92005.07005.0700309,500
Sep. 08, 20205.54005.54005.13005.19005.1900261,100
Sep. 04, 20205.15005.65004.83005.34005.3400336,200
Sep. 03, 20205.50005.60005.18005.26005.2600155,100
Sep. 02, 20206.00006.43005.43005.43005.4300762,700
Sep. 01, 20205.01005.75004.80005.75005.7500572,400
Aug. 31, 20205.25005.39005.06005.07005.0700104,100
Aug. 28, 20205.35005.35005.18005.27005.270073,700
Aug. 27, 20205.44005.46004.93005.24005.2400136,400
Aug. 26, 20205.13005.45005.10005.38005.3800240,900
Aug. 25, 20205.15005.15004.90005.05005.0500265,100
Aug. 24, 20204.65005.43004.55004.86004.8600964,900
Aug. 21, 20205.50005.53005.30005.34005.3400271,100
Aug. 20, 20205.56005.58005.47005.51005.510099,200
Aug. 19, 20205.48005.60005.41005.56005.5600131,500
Aug. 18, 20205.50005.80005.41005.47005.4700259,300
Aug. 17, 20205.43005.50005.40005.45005.4500140,800
Aug. 14, 20205.55005.56005.40005.40005.4000194,600
Aug. 13, 20205.75005.76005.52005.60005.6000432,200
Aug. 12, 20205.59005.73005.51005.59005.5900195,500
Aug. 11, 20205.52005.67005.27005.46005.4600321,300
Aug. 10, 20205.65005.73005.20005.58005.5800218,700
Aug. 07, 20205.69005.82005.53005.60005.6000302,000
Aug. 06, 20205.99005.99005.76005.87005.8700259,100
Aug. 05, 20205.78005.95005.75005.93005.9300309,800
Aug. 04, 20205.65005.99005.65005.73005.7300346,200
Jul. 31, 20205.15005.65005.08005.48005.4800305,500
Jul. 30, 20205.45005.83005.08005.27005.2700567,900
Jul. 29, 20205.90006.07005.53005.64005.6400435,200
Jul. 28, 20206.15006.15005.37005.70005.7000762,800
Jul. 27, 20205.80006.15005.75006.09006.0900742,400
Jul. 24, 20205.35005.75005.30005.68005.6800727,600
Jul. 23, 20204.65005.25004.60005.15005.1500683,200
Jul. 22, 20204.58004.73004.53004.67004.6700366,400
Jul. 21, 20204.55004.58004.50004.52004.5200306,400
Jul. 20, 20204.38004.55004.38004.53004.5300287,800
Jul. 17, 20204.44004.60004.32004.38004.3800437,900
Jul. 16, 20204.33004.52004.21004.40004.4000193,200
Jul. 15, 20204.45004.49004.10004.41004.4100325,200
Jul. 14, 20204.10004.66004.00004.35004.3500745,500
Jul. 13, 20204.50004.73004.35004.63004.6300502,700
Jul. 10, 20204.19004.47004.18004.35004.3500614,500
Jul. 09, 20203.95004.30003.23004.17004.17001,843,900
Jul. 08, 20204.15004.96003.68003.94003.94001,984,800
Jul. 07, 20204.15004.96003.90004.54004.54001,595,000
Jul. 06, 20203.88004.20003.81004.19004.19001,567,100
Jul. 03, 20203.50003.94003.40003.70003.70001,721,600
Jul. 02, 20202.90003.29002.29003.22003.22001,039,800
Jun. 30, 20202.34002.38002.26002.29002.2900519,500
Jun. 29, 20202.33002.37002.25002.34002.3400177,900
Jun. 26, 20202.32002.36002.27002.30002.3000217,200
Jun. 25, 20202.35002.40002.30002.36002.3600375,800
Jun. 24, 20202.34002.39002.32002.33002.3300209,200
Jun. 23, 20202.35002.40002.29002.34002.3400327,600
Jun. 22, 20202.30002.39002.15002.33002.3300560,800
Jun. 19, 20202.40002.40002.22002.29002.2900422,200
Jun. 18, 20202.17002.39002.14002.34002.3400419,800
Jun. 17, 20202.15002.22002.09002.17002.1700367,900
Jun. 16, 20202.45002.45002.08002.24002.24001,393,700
Jun. 15, 20202.19002.47002.11002.37002.37001,317,200
Jun. 12, 20201.95002.20001.90002.08002.08001,487,100
Jun. 11, 20201.63001.95001.57001.85001.85001,096,500
Jun. 10, 20201.70001.70001.60001.62001.6200234,000
Jun. 09, 20201.74001.74001.63001.66001.6600171,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...