PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.970	2.970	2.860	2.860	2.860	265,800
2022-04-04	2.970	3.020	2.870	2.960	2.960	242,900
2022-04-01	3.000	3.130	2.780	2.970	2.970	350,500
2022-03-31	3.110	3.225	3.050	3.130	3.130	230,600
2022-03-30	3.190	3.220	3.010	3.180	3.180	224,300
2022-03-29	2.620	3.160	2.620	3.160	3.160	354,500
2022-03-28	2.810	2.810	2.610	2.670	2.670	127,800
2022-03-25	2.820	2.820	2.650	2.720	2.720	137,400
2022-03-24	2.570	2.780	2.490	2.760	2.760	217,000
2022-03-23	2.560	2.600	2.490	2.560	2.560	105,100
2022-03-22	2.570	2.650	2.530	2.590	2.590	176,100
2022-03-21	2.410	2.560	2.320	2.530	2.530	213,200
2022-03-18	2.240	2.430	2.240	2.400	2.400	136,200
2022-03-17	2.230	2.350	2.220	2.260	2.260	91,600
2022-03-16	2.100	2.280	2.080	2.280	2.280	158,800
2022-03-15	2.060	2.150	2.020	2.120	2.120	164,200
2022-03-14	2.140	2.140	2.050	2.070	2.070	174,400
2022-03-11	2.270	2.270	2.130	2.150	2.150	213,400
2022-03-10	2.290	2.330	2.230	2.270	2.270	153,400
2022-03-09	2.290	2.390	2.220	2.360	2.360	123,100
2022-03-08	2.110	2.340	2.070	2.200	2.200	282,800
2022-03-07	2.300	2.310	2.130	2.140	2.140	416,300
2022-03-04	2.450	2.450	2.260	2.330	2.330	431,200
2022-03-03	2.540	2.580	2.420	2.420	2.420	197,500
2022-03-02	2.530	2.580	2.490	2.580	2.580	158,900
2022-03-01	2.650	2.650	2.510	2.540	2.540	109,000
2022-02-28	2.470	2.620	2.430	2.620	2.620	284,200
2022-02-25	2.510	2.520	2.380	2.500	2.500	350,700
2022-02-24	2.340	2.470	2.200	2.470	2.470	677,100
2022-02-23	2.500	2.540	2.460	2.510	2.510	430,500
2022-02-22	2.650	2.660	2.510	2.520	2.520	656,100
2022-02-18	2.840	2.860	2.740	2.780	2.780	265,100
2022-02-17	2.980	3.000	2.790	2.840	2.840	401,400
2022-02-16	3.050	3.070	2.940	3.010	3.010	256,400
2022-02-15	2.970	3.090	2.870	3.070	3.070	394,900
2022-02-14	3.050	3.150	2.930	2.970	2.970	312,200
2022-02-11	3.330	3.390	3.070	3.080	3.080	428,100
2022-02-10	3.440	3.470	3.230	3.290	3.290	364,400
2022-02-09	3.500	3.500	3.290	3.400	3.400	336,600
2022-02-08	3.400	3.580	3.250	3.420	3.420	304,500
2022-02-07	3.340	3.510	3.310	3.410	3.410	322,400
2022-02-04	3.160	3.370	3.120	3.330	3.330	185,000
2022-02-03	3.310	3.310	3.110	3.160	3.160	356,900
2022-02-02	3.530	3.550	3.260	3.420	3.420	588,100
2022-02-01	3.850	3.900	3.460	3.520	3.520	742,200
2022-01-31	2.850	3.500	2.830	3.480	3.480	842,400
2022-01-28	3.230	3.370	2.750	2.830	2.830	856,000
2022-01-27	2.720	3.200	2.190	3.110	3.110	2,278,600
2022-01-26	2.910	2.910	2.670	2.710	2.710	263,100
2022-01-25	2.840	2.920	2.750	2.850	2.850	364,000
2022-01-24	2.890	2.900	2.660	2.850	2.850	599,200
2022-01-21	3.110	3.130	2.920	3.070	3.070	571,000
2022-01-20	3.380	3.430	3.170	3.180	3.180	172,500
2022-01-19	3.470	3.490	3.340	3.370	3.370	132,000
2022-01-18	3.550	3.570	3.430	3.460	3.460	159,400
2022-01-17	3.650	3.690	3.570	3.610	3.610	69,600
2022-01-14	3.480	3.590	3.380	3.590	3.590	211,300
2022-01-13	3.550	3.600	3.420	3.510	3.510	165,200
2022-01-12	3.540	3.640	3.430	3.640	3.640	177,500
2022-01-11	3.340	3.580	3.250	3.520	3.520	179,500

← NewerPage 20 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.