PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.010	1.030	1.010	1.020	1.020	31,700
2023-06-14	1.020	1.030	1.010	1.010	1.010	43,200
2023-06-13	1.050	1.050	1.000	1.010	1.010	37,000
2023-06-12	1.010	1.020	1.000	1.010	1.010	121,100
2023-06-09	1.010	1.040	1.000	1.010	1.010	38,900
2023-06-08	1.000	1.040	1.000	1.010	1.010	50,800
2023-06-07	0.990	1.030	0.990	1.020	1.020	50,900
2023-06-06	1.010	1.020	0.980	0.990	0.990	121,200
2023-06-05	1.060	1.070	0.995	1.000	1.000	127,000
2023-06-02	1.100	1.130	1.060	1.070	1.070	69,600
2023-06-01	1.020	1.140	1.020	1.080	1.080	130,300
2023-05-31	1.170	1.170	1.030	1.030	1.030	173,100
2023-05-30	1.000	1.290	0.990	1.180	1.180	547,500
2023-05-29	0.910	0.930	0.910	0.920	0.920	17,800
2023-05-26	0.920	0.920	0.910	0.910	0.910	26,500
2023-05-25	0.940	0.940	0.910	0.920	0.920	57,600
2023-05-24	0.910	0.940	0.910	0.940	0.940	59,000
2023-05-23	0.900	0.920	0.890	0.910	0.910	123,100
2023-05-19	0.930	0.930	0.880	0.890	0.890	145,800
2023-05-18	0.950	0.950	0.920	0.920	0.920	72,900
2023-05-17	0.940	0.940	0.920	0.930	0.930	33,700
2023-05-16	0.930	0.940	0.920	0.930	0.930	46,800
2023-05-15	0.970	0.970	0.940	0.950	0.950	60,800
2023-05-12	0.990	0.990	0.960	0.960	0.960	27,900
2023-05-11	1.000	1.000	0.960	0.970	0.970	44,300
2023-05-10	1.000	1.000	0.980	0.980	0.980	33,600
2023-05-09	1.010	1.030	0.980	0.980	0.980	41,200
2023-05-08	1.020	1.030	1.000	1.020	1.020	45,600
2023-05-05	0.950	1.000	0.950	0.980	0.980	117,200
2023-05-04	0.990	0.990	0.950	0.950	0.950	50,300
2023-05-03	0.950	1.000	0.940	0.990	0.990	91,200
2023-05-02	1.000	1.000	0.940	0.940	0.940	174,700
2023-05-01	0.980	1.030	0.970	0.990	0.990	112,600
2023-04-28	1.000	1.020	0.990	1.000	1.000	52,300
2023-04-27	1.000	1.020	0.980	1.000	1.000	90,200
2023-04-26	1.010	1.030	1.000	1.010	1.010	46,100
2023-04-25	1.040	1.040	1.000	1.040	1.040	57,300
2023-04-24	1.020	1.040	1.010	1.040	1.040	57,400
2023-04-21	1.030	1.040	1.010	1.015	1.015	44,100
2023-04-20	1.030	1.030	1.010	1.010	1.010	39,600
2023-04-19	1.010	1.030	1.010	1.030	1.030	37,900
2023-04-18	1.020	1.045	1.010	1.010	1.010	88,500
2023-04-17	1.020	1.040	1.010	1.020	1.020	82,500
2023-04-14	1.060	1.060	1.010	1.030	1.030	89,900
2023-04-13	1.080	1.100	1.060	1.060	1.060	105,800
2023-04-12	1.080	1.170	1.080	1.080	1.080	185,500
2023-04-11	1.070	1.120	1.070	1.120	1.120	145,300
2023-04-10	1.120	1.120	1.060	1.090	1.090	111,800
2023-04-06	1.130	1.130	1.080	1.090	1.090	74,900
2023-04-05	1.160	1.160	1.090	1.110	1.110	110,600
2023-04-04	1.170	1.170	1.120	1.160	1.160	54,000
2023-04-03	1.070	1.130	1.070	1.130	1.130	165,600
2023-03-31	1.110	1.150	1.070	1.080	1.080	360,900
2023-03-30	1.220	1.230	1.130	1.190	1.190	253,200
2023-03-29	1.250	1.250	1.230	1.250	1.250	63,700
2023-03-28	1.240	1.250	1.220	1.230	1.230	64,900
2023-03-27	1.220	1.290	1.220	1.270	1.270	120,500
2023-03-24	1.250	1.280	1.220	1.220	1.220	87,200
2023-03-23	1.370	1.370	1.280	1.280	1.280	103,400
2023-03-22	1.350	1.380	1.310	1.330	1.330	95,800

← NewerPage 15 of 21 · 1,260 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.