PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.720	1.780	1.660	1.670	1.670	166,200
2022-09-26	1.730	1.830	1.710	1.720	1.720	141,400
2022-09-23	1.800	1.800	1.730	1.760	1.760	157,800
2022-09-22	1.860	1.870	1.770	1.810	1.810	198,800
2022-09-21	1.900	1.940	1.860	1.870	1.870	118,000
2022-09-20	1.880	1.910	1.880	1.900	1.900	71,100
2022-09-19	1.900	1.940	1.880	1.940	1.940	93,600
2022-09-16	1.990	1.990	1.900	1.940	1.940	74,400
2022-09-15	1.930	2.040	1.930	1.970	1.970	93,400
2022-09-14	1.980	1.990	1.950	1.960	1.960	85,800
2022-09-13	2.010	2.030	1.940	1.960	1.960	168,600
2022-09-12	2.000	2.080	1.960	2.030	2.030	287,700
2022-09-09	1.870	1.990	1.870	1.950	1.950	223,400
2022-09-08	1.840	1.880	1.830	1.880	1.880	58,900
2022-09-07	1.820	1.910	1.820	1.880	1.880	118,500
2022-09-06	1.900	1.900	1.770	1.820	1.820	177,000
2022-09-02	2.030	2.030	1.830	1.830	1.830	199,400
2022-09-01	1.970	2.010	1.880	2.000	2.000	347,400
2022-08-31	1.840	2.000	1.830	1.860	1.860	256,100
2022-08-30	1.810	1.810	1.750	1.800	1.800	69,400
2022-08-29	1.890	1.890	1.800	1.810	1.810	78,700
2022-08-26	1.940	1.940	1.830	1.870	1.870	126,500
2022-08-25	1.890	1.960	1.880	1.890	1.890	82,600
2022-08-24	1.840	1.940	1.840	1.910	1.910	68,300
2022-08-23	1.810	1.950	1.800	1.870	1.870	158,900
2022-08-22	1.830	1.840	1.740	1.770	1.770	259,000
2022-08-19	1.910	1.910	1.810	1.840	1.840	186,400
2022-08-18	1.900	1.970	1.880	1.920	1.920	216,800
2022-08-17	2.050	2.050	1.920	1.930	1.930	313,100
2022-08-16	2.090	2.190	1.960	2.040	2.040	509,600
2022-08-15	2.400	2.420	2.300	2.320	2.320	137,300
2022-08-12	2.160	2.400	2.160	2.380	2.380	337,500
2022-08-11	2.150	2.200	2.130	2.150	2.150	113,900
2022-08-10	2.090	2.220	2.090	2.160	2.160	180,000
2022-08-09	2.150	2.150	2.040	2.080	2.080	188,700
2022-08-08	2.150	2.270	2.100	2.130	2.130	198,400
2022-08-05	2.170	2.250	2.100	2.150	2.150	124,500
2022-08-04	2.260	2.300	2.150	2.230	2.230	139,200
2022-08-03	2.000	2.340	1.980	2.300	2.300	409,600
2022-08-02	1.950	2.020	1.910	1.950	1.950	125,900
2022-07-29	2.000	2.030	1.910	1.920	1.920	154,300
2022-07-28	1.730	1.990	1.710	1.950	1.950	438,900
2022-07-27	1.560	1.700	1.560	1.670	1.670	196,700
2022-07-26	1.730	1.730	1.540	1.570	1.570	365,500
2022-07-25	1.750	1.760	1.690	1.720	1.720	186,700
2022-07-22	1.860	1.880	1.740	1.750	1.750	221,700
2022-07-21	1.860	1.940	1.830	1.860	1.860	261,200
2022-07-20	1.950	1.950	1.770	1.840	1.840	400,500
2022-07-19	1.780	1.890	1.770	1.890	1.890	307,100
2022-07-18	2.030	2.030	1.790	1.810	1.810	587,400
2022-07-15	2.020	2.020	1.880	1.900	1.900	567,100
2022-07-14	2.100	2.100	2.000	2.020	2.020	215,900
2022-07-13	2.060	2.160	2.010	2.140	2.140	323,600
2022-07-12	2.210	2.220	2.080	2.090	2.090	355,200
2022-07-11	2.360	2.360	2.190	2.220	2.220	167,300
2022-07-08	2.420	2.420	2.320	2.370	2.370	83,200
2022-07-07	2.410	2.470	2.350	2.420	2.420	114,900
2022-07-06	2.500	2.610	2.360	2.410	2.410	152,700
2022-07-05	2.590	2.590	2.390	2.530	2.530	127,600
2022-07-04	2.490	2.550	2.340	2.550	2.550	124,400

← NewerPage 18 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.