PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.470	0.470	0.455	0.455	0.455	128,700
2023-12-04	0.510	0.510	0.465	0.470	0.470	152,500
2023-12-01	0.490	0.500	0.455	0.490	0.490	133,100
2023-11-30	0.500	0.500	0.485	0.485	0.485	73,100
2023-11-29	0.500	0.510	0.495	0.500	0.500	54,800
2023-11-28	0.495	0.500	0.495	0.500	0.500	51,600
2023-11-27	0.510	0.520	0.490	0.495	0.495	136,900
2023-11-24	0.500	0.510	0.500	0.500	0.500	26,800
2023-11-23	0.510	0.520	0.500	0.500	0.500	74,400
2023-11-22	0.530	0.530	0.510	0.510	0.510	60,400
2023-11-21	0.530	0.540	0.520	0.530	0.530	61,600
2023-11-20	0.510	0.550	0.510	0.520	0.520	69,500
2023-11-17	0.520	0.520	0.490	0.510	0.510	68,200
2023-11-16	0.530	0.530	0.500	0.510	0.510	61,200
2023-11-15	0.495	0.530	0.495	0.530	0.530	80,900
2023-11-14	0.530	0.530	0.490	0.500	0.500	59,200
2023-11-13	0.530	0.530	0.510	0.530	0.530	27,900
2023-11-10	0.500	0.530	0.490	0.520	0.520	42,400
2023-11-09	0.510	0.510	0.490	0.500	0.500	49,000
2023-11-08	0.510	0.520	0.500	0.500	0.500	49,600
2023-11-07	0.530	0.530	0.510	0.510	0.510	45,900
2023-11-06	0.550	0.560	0.500	0.560	0.560	117,600
2023-11-03	0.495	0.570	0.495	0.530	0.530	133,100
2023-11-02	0.480	0.500	0.470	0.490	0.490	61,500
2023-11-01	0.470	0.470	0.460	0.470	0.470	52,200
2023-10-31	0.450	0.460	0.430	0.435	0.435	82,700
2023-10-30	0.475	0.475	0.450	0.450	0.450	124,600
2023-10-27	0.540	0.540	0.460	0.475	0.475	277,600
2023-10-26	0.540	0.540	0.540	0.540	0.540	58,400
2023-10-25	0.580	0.580	0.540	0.550	0.550	30,900
2023-10-24	0.560	0.570	0.540	0.570	0.570	49,200
2023-10-23	0.560	0.590	0.540	0.570	0.570	51,500
2023-10-20	0.580	0.590	0.550	0.560	0.560	52,800
2023-10-19	0.590	0.600	0.580	0.590	0.590	30,300
2023-10-18	0.580	0.620	0.580	0.590	0.590	47,600
2023-10-17	0.600	0.600	0.580	0.600	0.600	33,400
2023-10-16	0.610	0.610	0.570	0.570	0.570	38,700
2023-10-13	0.630	0.630	0.570	0.570	0.570	109,300
2023-10-12	0.670	0.670	0.600	0.610	0.610	106,100
2023-10-11	0.610	0.670	0.610	0.630	0.630	129,500
2023-10-10	0.590	0.600	0.570	0.570	0.570	83,000
2023-10-06	0.580	0.590	0.560	0.580	0.580	57,400
2023-10-05	0.620	0.620	0.580	0.590	0.590	40,100
2023-10-04	0.590	0.600	0.570	0.600	0.600	72,800
2023-10-03	0.570	0.590	0.550	0.560	0.560	129,900
2023-10-02	0.590	0.590	0.550	0.580	0.580	113,200
2023-09-29	0.560	0.600	0.540	0.600	0.600	211,800
2023-09-28	0.530	0.540	0.510	0.530	0.530	92,500
2023-09-27	0.540	0.560	0.530	0.530	0.530	175,400
2023-09-26	0.600	0.620	0.520	0.560	0.560	438,500
2023-09-25	0.700	0.700	0.590	0.620	0.620	228,700
2023-09-22	0.690	0.700	0.650	0.680	0.680	187,200
2023-09-21	0.720	0.720	0.690	0.710	0.710	86,900
2023-09-20	0.770	0.770	0.710	0.730	0.730	46,200
2023-09-19	0.760	0.770	0.740	0.740	0.740	99,900
2023-09-18	0.790	0.790	0.760	0.760	0.760	38,900
2023-09-15	0.780	0.790	0.760	0.770	0.770	266,000
2023-09-14	0.770	0.800	0.770	0.780	0.780	133,200
2023-09-13	0.810	0.820	0.780	0.780	0.780	103,800
2023-09-12	0.830	0.830	0.800	0.805	0.805	57,900

← NewerPage 13 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.