PyroGenesis Canada Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.495	0.495	0.470	0.470	0.470	19,900
2024-03-01	0.470	0.485	0.465	0.485	0.485	58,100
2024-02-29	0.485	0.490	0.460	0.470	0.470	61,400
2024-02-28	0.495	0.495	0.475	0.475	0.475	31,500
2024-02-27	0.500	0.500	0.490	0.490	0.490	37,100
2024-02-26	0.500	0.500	0.490	0.500	0.500	14,900
2024-02-23	0.460	0.500	0.460	0.500	0.500	20,000
2024-02-22	0.480	0.480	0.470	0.470	0.470	21,600
2024-02-21	0.475	0.510	0.460	0.480	0.480	45,400
2024-02-20	0.500	0.500	0.470	0.470	0.470	88,714
2024-02-16	0.520	0.520	0.500	0.510	0.510	180,900
2024-02-15	0.540	0.550	0.510	0.510	0.510	43,900
2024-02-14	0.540	0.540	0.530	0.530	0.530	22,200
2024-02-13	0.570	0.570	0.530	0.540	0.540	89,100
2024-02-12	0.560	0.590	0.550	0.570	0.570	81,400
2024-02-09	0.530	0.550	0.520	0.530	0.530	47,000
2024-02-08	0.520	0.540	0.510	0.530	0.530	78,700
2024-02-07	0.510	0.550	0.500	0.530	0.530	63,700
2024-02-06	0.510	0.510	0.480	0.480	0.480	39,200
2024-02-05	0.530	0.530	0.480	0.480	0.480	77,800
2024-02-02	0.490	0.500	0.475	0.485	0.485	100,000
2024-02-01	0.510	0.520	0.480	0.480	0.480	103,700
2024-01-31	0.560	0.560	0.510	0.510	0.510	82,100
2024-01-30	0.560	0.560	0.520	0.540	0.540	116,100
2024-01-29	0.580	0.620	0.560	0.560	0.560	118,800
2024-01-26	0.610	0.630	0.590	0.600	0.600	29,500
2024-01-25	0.630	0.640	0.610	0.610	0.610	40,000
2024-01-24	0.650	0.660	0.630	0.630	0.630	63,300
2024-01-23	0.690	0.690	0.620	0.630	0.630	74,600
2024-01-22	0.660	0.690	0.660	0.670	0.670	58,300
2024-01-19	0.720	0.720	0.670	0.680	0.680	104,300
2024-01-18	0.720	0.740	0.680	0.700	0.700	115,200
2024-01-17	0.650	0.720	0.650	0.680	0.680	130,400
2024-01-16	0.570	0.760	0.560	0.650	0.650	766,900
2024-01-15	0.570	0.570	0.560	0.570	0.570	41,600
2024-01-12	0.540	0.560	0.540	0.560	0.560	57,700
2024-01-11	0.540	0.540	0.510	0.540	0.540	85,400
2024-01-10	0.580	0.580	0.530	0.530	0.530	105,500
2024-01-09	0.580	0.600	0.560	0.560	0.560	45,200
2024-01-08	0.520	0.600	0.520	0.600	0.600	192,000
2024-01-05	0.465	0.570	0.465	0.510	0.510	187,300
2024-01-04	0.465	0.480	0.465	0.475	0.475	65,400
2024-01-03	0.460	0.460	0.435	0.460	0.460	68,200
2024-01-02	0.445	0.465	0.430	0.445	0.445	75,400
2023-12-29	0.435	0.435	0.430	0.430	0.430	15,400
2023-12-28	0.420	0.440	0.420	0.440	0.440	88,500
2023-12-27	0.415	0.420	0.400	0.400	0.400	120,300
2023-12-22	0.430	0.430	0.410	0.425	0.425	61,200
2023-12-21	0.410	0.425	0.405	0.420	0.420	33,900
2023-12-20	0.425	0.425	0.405	0.405	0.405	59,200
2023-12-19	0.420	0.420	0.405	0.415	0.415	52,400
2023-12-18	0.450	0.460	0.420	0.420	0.420	85,100
2023-12-15	0.435	0.440	0.410	0.410	0.410	70,400
2023-12-14	0.375	0.435	0.375	0.435	0.435	88,300
2023-12-13	0.380	0.405	0.360	0.405	0.405	125,100
2023-12-12	0.410	0.420	0.385	0.385	0.385	95,800
2023-12-11	0.435	0.435	0.410	0.415	0.415	36,200
2023-12-08	0.455	0.460	0.430	0.440	0.440	63,600
2023-12-07	0.480	0.480	0.450	0.460	0.460	72,500
2023-12-06	0.450	0.475	0.450	0.475	0.475	138,400

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.