PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.820	0.820	0.800	0.810	0.810	77,600
2023-09-08	0.800	0.830	0.790	0.830	0.830	93,900
2023-09-07	0.800	0.805	0.790	0.805	0.805	73,500
2023-09-06	0.830	0.830	0.800	0.800	0.800	122,800
2023-09-05	0.830	0.840	0.810	0.830	0.830	156,400
2023-09-01	0.870	0.880	0.800	0.830	0.830	527,100
2023-08-31	0.920	0.930	0.890	0.890	0.890	37,800
2023-08-30	0.920	0.920	0.900	0.910	0.910	41,700
2023-08-29	0.900	0.940	0.890	0.910	0.910	110,200
2023-08-28	0.910	0.910	0.890	0.910	0.910	64,700
2023-08-25	0.860	0.910	0.860	0.910	0.910	126,500
2023-08-24	0.890	0.900	0.870	0.870	0.870	71,000
2023-08-23	0.880	0.910	0.860	0.890	0.890	193,900
2023-08-22	0.900	0.910	0.880	0.880	0.880	50,500
2023-08-21	0.900	0.920	0.890	0.900	0.900	38,000
2023-08-18	0.900	0.910	0.890	0.900	0.900	37,100
2023-08-17	0.900	0.910	0.880	0.900	0.900	51,200
2023-08-16	0.900	0.920	0.880	0.900	0.900	76,800
2023-08-15	0.910	0.920	0.900	0.900	0.900	40,200
2023-08-14	0.930	0.940	0.920	0.940	0.940	48,000
2023-08-11	0.910	0.950	0.890	0.930	0.930	137,200
2023-08-10	0.910	0.940	0.900	0.910	0.910	37,600
2023-08-09	0.930	0.940	0.900	0.900	0.900	64,000
2023-08-08	0.930	0.970	0.910	0.940	0.940	44,200
2023-08-04	0.900	0.920	0.900	0.900	0.900	17,900
2023-08-03	0.870	0.920	0.870	0.910	0.910	42,200
2023-08-02	0.960	0.970	0.890	0.900	0.900	120,400
2023-08-01	1.050	1.050	0.960	0.960	0.960	156,700
2023-07-31	0.960	1.040	0.930	0.980	0.980	226,100
2023-07-28	0.860	0.950	0.860	0.920	0.920	129,400
2023-07-27	0.830	0.860	0.830	0.850	0.850	12,700
2023-07-26	0.830	0.850	0.830	0.830	0.830	41,100
2023-07-25	0.850	0.850	0.820	0.820	0.820	28,100
2023-07-24	0.870	0.870	0.810	0.830	0.830	140,100
2023-07-21	0.890	0.890	0.830	0.840	0.840	133,300
2023-07-20	0.900	0.900	0.880	0.880	0.880	53,900
2023-07-19	0.920	0.920	0.880	0.890	0.890	31,800
2023-07-18	0.890	0.900	0.870	0.900	0.900	148,500
2023-07-17	0.910	0.930	0.870	0.900	0.900	116,200
2023-07-14	0.940	0.940	0.910	0.930	0.930	52,300
2023-07-13	0.910	0.920	0.910	0.910	0.910	83,700
2023-07-12	0.920	0.930	0.920	0.920	0.920	49,600
2023-07-11	0.930	0.940	0.920	0.920	0.920	49,000
2023-07-10	0.940	0.950	0.940	0.940	0.940	40,800
2023-07-07	0.950	0.950	0.920	0.940	0.940	20,000
2023-07-06	0.950	0.950	0.920	0.930	0.930	42,400
2023-07-05	0.950	0.950	0.930	0.950	0.950	56,900
2023-07-04	0.930	0.950	0.920	0.950	0.950	35,600
2023-06-30	0.950	0.950	0.910	0.920	0.920	43,300
2023-06-29	0.940	0.950	0.920	0.920	0.920	129,800
2023-06-28	0.950	0.950	0.930	0.950	0.950	24,100
2023-06-27	0.960	0.960	0.940	0.950	0.950	44,000
2023-06-26	0.950	0.960	0.930	0.950	0.950	103,000
2023-06-23	0.980	0.990	0.960	0.960	0.960	87,700
2023-06-22	1.020	1.020	0.990	1.000	1.000	51,100
2023-06-21	1.010	1.020	0.990	1.000	1.000	101,700
2023-06-20	1.020	1.020	1.000	1.010	1.010	55,000
2023-06-19	1.020	1.020	0.990	1.010	1.010	53,600
2023-06-16	1.000	1.020	1.000	1.000	1.000	40,900
2023-06-15	1.010	1.030	1.010	1.020	1.020	31,700

← NewerPage 14 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.