PyroGenesis Canada Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.430 | 3.430 | 3.250 | 3.350 | 3.350 | 191,100 |
| 2022-01-07 | 3.520 | 3.520 | 3.400 | 3.510 | 3.510 | 125,100 |
| 2022-01-06 | 3.580 | 3.630 | 3.420 | 3.540 | 3.540 | 200,900 |
| 2022-01-05 | 3.830 | 3.830 | 3.550 | 3.600 | 3.600 | 385,300 |
| 2022-01-04 | 3.450 | 3.890 | 3.400 | 3.860 | 3.860 | 552,600 |
| 2021-12-31 | 3.370 | 3.510 | 3.250 | 3.330 | 3.330 | 383,900 |
| 2021-12-30 | 3.440 | 3.670 | 3.360 | 3.360 | 3.360 | 400,300 |
| 2021-12-29 | 3.820 | 3.990 | 3.490 | 3.500 | 3.500 | 824,900 |
| 2021-12-24 | 3.270 | 3.360 | 3.260 | 3.350 | 3.350 | 97,200 |
| 2021-12-23 | 3.110 | 3.260 | 3.050 | 3.220 | 3.220 | 338,900 |
| 2021-12-22 | 3.080 | 3.150 | 3.000 | 3.100 | 3.100 | 260,700 |
| 2021-12-21 | 3.040 | 3.170 | 3.020 | 3.170 | 3.170 | 334,700 |
| 2021-12-20 | 3.080 | 3.160 | 2.980 | 3.030 | 3.030 | 315,800 |
| 2021-12-17 | 3.100 | 3.200 | 2.910 | 3.200 | 3.200 | 624,600 |
| 2021-12-16 | 3.240 | 3.300 | 3.040 | 3.130 | 3.130 | 523,300 |
| 2021-12-15 | 3.080 | 3.270 | 3.050 | 3.210 | 3.210 | 659,800 |
| 2021-12-14 | 3.430 | 3.430 | 3.110 | 3.170 | 3.170 | 931,600 |
| 2021-12-13 | 3.700 | 3.710 | 3.410 | 3.470 | 3.470 | 662,100 |
| 2021-12-10 | 3.840 | 3.910 | 3.690 | 3.730 | 3.730 | 191,400 |
| 2021-12-09 | 4.110 | 4.120 | 3.850 | 3.880 | 3.880 | 202,100 |
| 2021-12-08 | 3.800 | 4.160 | 3.730 | 4.070 | 4.070 | 440,000 |
| 2021-12-07 | 3.800 | 4.010 | 3.750 | 3.780 | 3.780 | 252,200 |
| 2021-12-06 | 3.600 | 3.810 | 3.460 | 3.710 | 3.710 | 464,000 |
| 2021-12-03 | 3.850 | 3.850 | 3.580 | 3.630 | 3.630 | 512,700 |
| 2021-12-02 | 3.900 | 4.020 | 3.730 | 3.870 | 3.870 | 472,600 |
| 2021-12-01 | 4.210 | 4.210 | 3.870 | 3.910 | 3.910 | 329,100 |
| 2021-11-30 | 4.050 | 4.210 | 3.910 | 4.170 | 4.170 | 563,200 |
| 2021-11-29 | 4.300 | 4.320 | 4.100 | 4.130 | 4.130 | 410,500 |
| 2021-11-26 | 4.390 | 4.420 | 4.220 | 4.340 | 4.340 | 403,000 |
| 2021-11-25 | 4.410 | 4.560 | 4.410 | 4.470 | 4.470 | 151,400 |
| 2021-11-24 | 4.470 | 4.520 | 4.420 | 4.420 | 4.420 | 244,400 |
| 2021-11-23 | 4.600 | 4.620 | 4.470 | 4.550 | 4.550 | 289,000 |
| 2021-11-22 | 4.510 | 4.850 | 4.430 | 4.690 | 4.690 | 404,500 |
| 2021-11-19 | 4.600 | 4.760 | 4.510 | 4.540 | 4.540 | 273,400 |
| 2021-11-18 | 4.660 | 4.700 | 4.550 | 4.580 | 4.580 | 345,100 |
| 2021-11-17 | 4.890 | 4.890 | 4.660 | 4.690 | 4.690 | 360,900 |
| 2021-11-16 | 5.400 | 5.400 | 4.860 | 4.920 | 4.920 | 412,200 |
| 2021-11-15 | 5.540 | 5.540 | 5.250 | 5.400 | 5.400 | 206,500 |
| 2021-11-12 | 5.180 | 5.520 | 5.180 | 5.460 | 5.460 | 284,200 |
| 2021-11-11 | 5.150 | 5.320 | 5.130 | 5.220 | 5.220 | 99,000 |
| 2021-11-10 | 5.180 | 5.230 | 5.020 | 5.160 | 5.160 | 224,300 |
| 2021-11-09 | 5.250 | 5.260 | 5.030 | 5.170 | 5.170 | 176,900 |
| 2021-11-08 | 4.820 | 5.330 | 4.820 | 5.240 | 5.240 | 361,000 |
| 2021-11-05 | 4.740 | 4.880 | 4.710 | 4.820 | 4.820 | 130,200 |
| 2021-11-04 | 4.900 | 4.900 | 4.630 | 4.830 | 4.830 | 253,900 |
| 2021-11-03 | 4.740 | 4.980 | 4.700 | 4.850 | 4.850 | 213,300 |
| 2021-11-02 | 4.630 | 4.760 | 4.550 | 4.740 | 4.740 | 226,500 |
| 2021-11-01 | 4.540 | 4.800 | 4.520 | 4.690 | 4.690 | 185,300 |
| 2021-10-29 | 4.670 | 4.680 | 4.450 | 4.530 | 4.530 | 239,100 |
| 2021-10-28 | 4.430 | 5.050 | 4.330 | 4.670 | 4.670 | 568,200 |
| 2021-10-27 | 4.410 | 4.490 | 4.400 | 4.430 | 4.430 | 131,200 |
| 2021-10-26 | 4.520 | 4.530 | 4.400 | 4.440 | 4.440 | 253,600 |
| 2021-10-25 | 4.700 | 4.700 | 4.510 | 4.570 | 4.570 | 208,300 |
| 2021-10-22 | 4.740 | 4.740 | 4.560 | 4.580 | 4.580 | 293,200 |
| 2021-10-21 | 4.830 | 4.940 | 4.700 | 4.750 | 4.750 | 388,700 |
| 2021-10-20 | 4.910 | 4.910 | 4.750 | 4.840 | 4.840 | 144,300 |
| 2021-10-19 | 4.940 | 4.970 | 4.740 | 4.930 | 4.930 | 296,500 |
| 2021-10-18 | 4.960 | 5.000 | 4.860 | 4.940 | 4.940 | 276,600 |
| 2021-10-15 | 5.050 | 5.080 | 4.980 | 5.020 | 5.020 | 182,700 |
| 2021-10-14 | 5.080 | 5.170 | 5.040 | 5.050 | 5.050 | 109,500 |
← NewerPage 21 of 21 · 1,260 trading days
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.