PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.430	2.510	2.350	2.490	2.490	207,300
2022-06-29	2.540	2.560	2.420	2.440	2.440	121,500
2022-06-28	2.690	2.730	2.530	2.600	2.600	137,900
2022-06-27	2.660	2.710	2.550	2.710	2.710	177,000
2022-06-24	2.660	2.710	2.620	2.660	2.660	88,700
2022-06-23	2.540	2.730	2.540	2.660	2.660	132,200
2022-06-22	2.650	2.650	2.540	2.580	2.580	184,400
2022-06-21	2.580	2.740	2.510	2.690	2.690	262,500
2022-06-20	2.370	2.540	2.320	2.480	2.480	135,100
2022-06-17	2.350	2.420	2.320	2.370	2.370	209,700
2022-06-16	2.430	2.440	2.300	2.330	2.330	290,900
2022-06-15	2.410	2.560	2.360	2.490	2.490	305,800
2022-06-14	2.560	2.600	2.360	2.380	2.380	357,700
2022-06-13	2.690	2.770	2.570	2.610	2.610	315,900
2022-06-10	3.000	3.000	2.790	2.790	2.790	346,500
2022-06-09	3.190	3.250	3.040	3.050	3.050	227,700
2022-06-08	3.190	3.190	3.030	3.150	3.150	268,100
2022-06-07	3.280	3.390	3.130	3.150	3.150	295,100
2022-06-06	3.750	3.750	3.290	3.290	3.290	551,300
2022-06-03	3.810	3.810	3.510	3.710	3.710	409,200
2022-06-02	3.330	3.890	3.280	3.880	3.880	953,400
2022-06-01	3.230	3.340	3.180	3.220	3.220	280,900
2022-05-31	3.000	3.350	2.880	3.350	3.350	657,000
2022-05-30	3.080	3.120	2.990	3.020	3.020	160,500
2022-05-27	2.980	3.150	2.980	3.150	3.150	327,400
2022-05-26	2.730	2.930	2.700	2.930	2.930	325,300
2022-05-25	2.690	2.780	2.670	2.770	2.770	167,600
2022-05-24	2.830	2.850	2.590	2.700	2.700	147,500
2022-05-20	2.590	2.820	2.510	2.650	2.650	443,400
2022-05-19	2.370	2.460	2.360	2.420	2.420	161,000
2022-05-18	2.360	2.420	2.350	2.420	2.420	57,100
2022-05-17	2.400	2.420	2.160	2.410	2.410	321,900
2022-05-16	2.410	2.420	2.290	2.320	2.320	144,500
2022-05-13	2.300	2.530	2.300	2.430	2.430	171,100
2022-05-12	2.260	2.340	2.160	2.300	2.300	192,600
2022-05-11	2.510	2.510	2.250	2.250	2.250	376,700
2022-05-10	2.580	2.690	2.470	2.520	2.520	259,800
2022-05-09	2.780	2.780	2.580	2.660	2.660	237,300
2022-05-06	2.870	2.870	2.730	2.820	2.820	99,000
2022-05-05	2.930	2.930	2.750	2.880	2.880	180,500
2022-05-04	3.190	3.200	2.860	2.880	2.880	265,800
2022-05-03	3.050	3.200	2.930	3.200	3.200	348,300
2022-05-02	2.910	3.100	2.900	3.020	3.020	225,300
2022-04-29	2.710	2.960	2.680	2.910	2.910	208,200
2022-04-28	2.750	2.790	2.550	2.760	2.760	223,700
2022-04-27	2.410	2.760	2.360	2.760	2.760	286,200
2022-04-26	2.440	2.460	2.320	2.420	2.420	168,400
2022-04-25	2.490	2.490	2.400	2.460	2.460	128,300
2022-04-22	2.430	2.440	2.370	2.430	2.430	128,600
2022-04-21	2.450	2.490	2.380	2.480	2.480	138,300
2022-04-20	2.410	2.630	2.380	2.500	2.500	324,900
2022-04-19	2.310	2.420	2.300	2.360	2.360	154,400
2022-04-18	2.400	2.420	2.310	2.360	2.360	220,000
2022-04-14	2.590	2.590	2.450	2.460	2.460	54,400
2022-04-13	2.440	2.640	2.420	2.480	2.480	226,000
2022-04-12	2.540	2.650	2.440	2.480	2.480	306,800
2022-04-11	2.700	2.720	2.510	2.520	2.520	351,200
2022-04-08	2.780	2.980	2.700	2.810	2.810	240,200
2022-04-07	2.710	2.830	2.620	2.770	2.770	208,200
2022-04-06	2.860	2.860	2.670	2.750	2.750	161,200

← NewerPage 19 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.