PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.910	0.950	0.910	0.930	0.930	419,600
2022-12-20	0.920	0.970	0.920	0.940	0.940	130,200
2022-12-19	1.000	1.000	0.920	0.920	0.920	289,500
2022-12-16	0.990	0.990	0.960	0.980	0.980	114,100
2022-12-15	1.000	1.020	0.970	0.990	0.990	194,100
2022-12-14	1.060	1.070	1.000	1.010	1.010	111,000
2022-12-13	1.010	1.100	1.000	1.060	1.060	307,500
2022-12-12	1.000	1.020	0.990	0.990	0.990	159,000
2022-12-09	1.000	1.010	0.990	0.990	0.990	117,500
2022-12-08	1.010	1.020	0.990	1.020	1.020	133,200
2022-12-07	1.020	1.050	1.000	1.020	1.020	118,200
2022-12-06	1.050	1.050	0.990	1.050	1.050	173,000
2022-12-05	1.070	1.100	1.010	1.020	1.020	160,300
2022-12-02	0.990	1.140	0.990	1.080	1.080	358,300
2022-12-01	1.010	1.030	0.960	0.990	0.990	525,500
2022-11-30	1.050	1.050	0.970	0.970	0.970	2,202,300
2022-11-29	1.070	1.090	1.050	1.050	1.050	138,000
2022-11-28	1.100	1.120	1.060	1.060	1.060	142,500
2022-11-25	1.150	1.150	1.110	1.120	1.120	38,500
2022-11-24	1.130	1.170	1.090	1.140	1.140	100,600
2022-11-23	1.140	1.140	1.100	1.120	1.120	106,800
2022-11-22	1.120	1.150	1.090	1.140	1.140	155,700
2022-11-21	1.130	1.170	1.110	1.150	1.150	97,700
2022-11-18	1.160	1.180	1.120	1.120	1.120	123,400
2022-11-17	1.150	1.200	1.130	1.180	1.180	108,700
2022-11-16	1.200	1.210	1.145	1.170	1.170	137,800
2022-11-15	1.280	1.310	1.200	1.200	1.200	143,400
2022-11-14	1.320	1.350	1.230	1.230	1.230	173,600
2022-11-11	1.270	1.380	1.210	1.340	1.340	339,400
2022-11-10	1.300	1.300	1.250	1.280	1.280	156,900
2022-11-09	1.260	1.390	1.210	1.210	1.210	245,900
2022-11-08	1.200	1.270	1.150	1.230	1.230	280,900
2022-11-07	1.180	1.220	1.130	1.220	1.220	113,000
2022-11-04	1.300	1.300	1.130	1.170	1.170	296,300
2022-11-03	1.190	1.280	1.165	1.240	1.240	326,900
2022-11-02	1.160	1.250	1.150	1.150	1.150	348,200
2022-11-01	1.160	1.180	1.110	1.130	1.130	121,900
2022-10-31	1.150	1.170	1.100	1.100	1.100	88,300
2022-10-28	1.140	1.140	1.100	1.120	1.120	75,900
2022-10-27	1.180	1.180	1.100	1.120	1.120	122,900
2022-10-26	1.170	1.190	1.150	1.160	1.160	175,400
2022-10-25	1.130	1.170	1.100	1.170	1.170	205,400
2022-10-24	1.140	1.150	1.060	1.140	1.140	314,800
2022-10-21	0.990	1.210	0.940	1.160	1.160	883,500
2022-10-20	1.090	1.090	1.010	1.010	1.010	518,400
2022-10-19	1.180	1.180	1.080	1.080	1.080	408,600
2022-10-18	1.190	1.220	1.150	1.170	1.170	223,400
2022-10-17	1.160	1.200	1.110	1.150	1.150	601,600
2022-10-14	1.290	1.290	1.150	1.150	1.150	433,900
2022-10-13	1.310	1.320	1.250	1.290	1.290	394,900
2022-10-12	1.290	1.360	1.280	1.340	1.340	336,300
2022-10-11	1.360	1.360	1.230	1.320	1.320	471,000
2022-10-07	1.480	1.480	1.370	1.380	1.380	268,500
2022-10-06	1.540	1.560	1.450	1.490	1.490	295,200
2022-10-05	1.570	1.590	1.500	1.550	1.550	278,400
2022-10-04	1.610	1.680	1.570	1.570	1.570	169,000
2022-10-03	1.550	1.620	1.530	1.560	1.560	233,700
2022-09-30	1.630	1.640	1.510	1.510	1.510	273,500
2022-09-29	1.730	1.730	1.580	1.590	1.590	312,900
2022-09-28	1.700	1.740	1.650	1.710	1.710	145,800

← NewerPage 17 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.