PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.290	1.370	1.290	1.350	1.350	213,900
2023-03-20	1.320	1.320	1.260	1.320	1.320	63,400
2023-03-17	1.420	1.420	1.310	1.320	1.320	238,700
2023-03-16	1.350	1.430	1.310	1.410	1.410	145,700
2023-03-15	1.380	1.390	1.270	1.320	1.320	188,800
2023-03-14	1.270	1.430	1.270	1.430	1.430	230,600
2023-03-13	1.200	1.330	1.200	1.300	1.300	194,500
2023-03-10	1.400	1.440	1.270	1.330	1.330	323,200
2023-03-09	1.360	1.480	1.360	1.400	1.400	485,600
2023-03-08	1.250	1.380	1.230	1.380	1.380	358,400
2023-03-07	1.330	1.400	1.290	1.330	1.330	271,800
2023-03-06	1.300	1.330	1.300	1.330	1.330	458,800
2023-03-03	1.250	1.330	1.215	1.300	1.300	426,700
2023-03-02	1.080	1.260	1.075	1.250	1.250	568,300
2023-03-01	1.040	1.100	1.040	1.080	1.080	158,000
2023-02-28	1.050	1.100	1.040	1.070	1.070	167,300
2023-02-27	1.060	1.070	1.030	1.050	1.050	154,000
2023-02-24	1.040	1.080	1.000	1.040	1.040	341,200
2023-02-23	0.910	1.110	0.910	1.050	1.050	1,056,700
2023-02-22	0.940	0.940	0.880	0.880	0.880	356,700
2023-02-21	0.970	1.000	0.920	0.930	0.930	476,900
2023-02-17	0.970	1.020	0.950	0.960	0.960	524,200
2023-02-16	0.980	0.990	0.960	0.960	0.960	140,000
2023-02-15	0.940	1.015	0.940	0.970	0.970	1,004,200
2023-02-14	1.120	1.150	1.110	1.140	1.140	127,400
2023-02-13	1.250	1.250	1.140	1.150	1.150	243,600
2023-02-10	1.210	1.300	1.210	1.210	1.210	314,100
2023-02-09	1.330	1.330	1.220	1.230	1.230	428,800
2023-02-08	1.360	1.360	1.210	1.300	1.300	492,100
2023-02-07	1.510	1.510	1.270	1.320	1.320	612,400
2023-02-06	1.410	1.570	1.380	1.530	1.530	357,800
2023-02-03	1.430	1.430	1.350	1.370	1.370	170,200
2023-02-02	1.520	1.520	1.400	1.430	1.430	140,500
2023-02-01	1.470	1.470	1.350	1.450	1.450	136,900
2023-01-31	1.430	1.530	1.380	1.470	1.470	194,100
2023-01-30	1.660	1.660	1.380	1.400	1.400	304,600
2023-01-27	1.750	1.750	1.540	1.620	1.620	512,000
2023-01-26	1.350	1.640	1.350	1.580	1.580	922,400
2023-01-25	1.210	1.280	1.170	1.210	1.210	289,000
2023-01-24	1.090	1.330	1.080	1.250	1.250	872,800
2023-01-23	1.060	1.060	1.030	1.040	1.040	62,900
2023-01-20	1.030	1.050	1.020	1.050	1.050	120,800
2023-01-19	1.040	1.040	1.000	1.010	1.010	257,700
2023-01-18	1.110	1.160	1.050	1.050	1.050	173,100
2023-01-17	1.120	1.180	1.080	1.110	1.110	195,100
2023-01-16	1.090	1.150	1.040	1.120	1.120	185,900
2023-01-13	1.070	1.070	1.030	1.070	1.070	121,300
2023-01-12	1.200	1.200	1.025	1.070	1.070	308,800
2023-01-11	1.150	1.150	1.080	1.080	1.080	105,300
2023-01-10	1.110	1.140	1.080	1.120	1.120	96,300
2023-01-09	1.040	1.090	1.010	1.060	1.060	201,800
2023-01-06	1.020	1.050	1.010	1.020	1.020	109,600
2023-01-05	1.090	1.090	1.030	1.050	1.050	43,500
2023-01-04	1.120	1.120	1.070	1.080	1.080	87,000
2023-01-03	1.040	1.110	1.020	1.060	1.060	159,300
2022-12-30	0.950	1.080	0.930	1.030	1.030	314,300
2022-12-29	0.880	0.950	0.880	0.910	0.910	139,300
2022-12-28	0.890	0.910	0.840	0.900	0.900	183,100
2022-12-23	0.900	0.930	0.860	0.930	0.930	138,200
2022-12-22	0.930	0.930	0.880	0.890	0.890	338,200

← NewerPage 16 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.