Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

PyroGenesis Inc. (PYR.TO)

Compare
0.4500
-0.0150
(-3.23%)
At close: 3:55:19 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.45500.46000.43000.45000.4500113,791
Apr 4, 20250.48000.48000.43000.46500.465097,700
Apr 3, 20250.50000.50000.48000.48000.4800138,200
Apr 2, 20250.53000.53000.51000.51000.510021,700
Apr 1, 20250.55000.55000.51000.51000.510029,000
Mar 31, 20250.51000.51000.48000.50000.5000139,500
Mar 28, 20250.52000.54000.50000.53000.530091,000
Mar 27, 20250.54000.54000.52000.53000.530037,000
Mar 26, 20250.55000.56000.54000.54000.540030,600
Mar 25, 20250.57000.57000.55000.55000.550054,000
Mar 24, 20250.56000.57000.55000.56000.560062,900
Mar 21, 20250.55000.57000.55000.57000.570027,000
Mar 20, 20250.57000.57000.55000.57000.570044,700
Mar 19, 20250.59000.60000.57000.57000.570013,400
Mar 18, 20250.60000.60000.57000.58000.580028,400
Mar 17, 20250.58000.58000.57000.58000.580018,600
Mar 14, 20250.61000.61000.58000.58000.580023,500
Mar 13, 20250.61000.64000.57000.61000.610069,200
Mar 12, 20250.61000.62000.60000.60000.6000131,300
Mar 11, 20250.54000.58000.54000.57000.570080,000
Mar 10, 20250.57000.57000.52000.52000.5200110,400
Mar 7, 20250.56000.56000.54000.56000.5600157,900
Mar 6, 20250.57000.58000.55000.56000.560062,900
Mar 5, 20250.61000.61000.58000.58000.580092,800
Mar 4, 20250.59000.61000.59000.60000.600072,400
Mar 3, 20250.62000.64000.60000.62000.6200161,000
Feb 28, 20250.59000.60000.58000.58000.580029,400
Feb 27, 20250.59000.60000.59000.60000.600011,200
Feb 26, 20250.60000.61000.59000.61000.610076,500
Feb 25, 20250.61000.61000.59000.61000.610044,600
Feb 24, 20250.60000.62000.60000.62000.6200122,400
Feb 21, 20250.59000.59000.56000.59000.590063,300
Feb 20, 20250.60000.60000.58000.60000.600031,400
Feb 19, 20250.61000.62000.58000.60000.600052,400
Feb 18, 20250.64000.64000.60000.61000.610054,700
Feb 14, 20250.63000.65000.59000.63000.6300102,000
Feb 13, 20250.57000.64000.57000.64000.6400129,800
Feb 12, 20250.58000.60000.58000.59000.590047,000
Feb 11, 20250.57000.60000.57000.60000.600043,300
Feb 10, 20250.63000.63000.57000.60000.600059,400
Feb 7, 20250.60000.60000.58000.59000.590061,300
Feb 6, 20250.56000.57000.56000.57000.570029,600
Feb 5, 20250.57000.58000.57000.57000.570041,900
Feb 4, 20250.58000.58000.56000.56000.560046,600
Feb 3, 20250.51000.58000.50000.57000.5700124,900
Jan 31, 20250.55000.56000.53500.56000.560059,200
Jan 30, 20250.58000.58000.55000.55000.550061,000
Jan 29, 20250.59000.59000.55000.57000.570091,400
Jan 28, 20250.59000.59000.56000.57000.570085,600
Jan 27, 20250.60000.60000.58000.59000.590066,800
Jan 24, 20250.61000.61000.59000.60000.600023,900
Jan 23, 20250.59000.61000.58000.61000.610045,000
Jan 22, 20250.58000.60000.57000.60000.600083,200
Jan 21, 20250.60000.60000.58000.60000.600079,200
Jan 20, 20250.59000.60000.57000.60000.600067,900
Jan 17, 20250.60000.60000.58000.59000.590020,000
Jan 16, 20250.60000.60000.57000.59000.590038,700
Jan 15, 20250.59000.60000.58000.58000.5800106,400
Jan 14, 20250.60000.60000.58000.58000.580026,300
Jan 13, 20250.62000.62000.59000.60000.600035,000
Jan 10, 20250.61000.62000.60000.62000.620033,800
Jan 9, 20250.60000.62000.60000.60000.600064,600
Jan 8, 20250.66000.66000.61000.64000.6400129,700
Jan 7, 20250.65000.66000.64000.64000.640013,300
Jan 6, 20250.62000.64000.61000.64000.640048,500
Jan 3, 20250.60000.62000.60000.62000.620048,600
Jan 2, 20250.56000.61000.56000.61000.610048,500
Dec 31, 20240.57000.59000.56000.57000.570025,800
Dec 30, 20240.59000.59000.55000.57000.570075,600
Dec 27, 20240.58000.64000.58000.59000.590058,700
Dec 24, 20240.55000.59000.55000.59000.590042,100
Dec 23, 20240.53000.54000.52000.54000.540053,900
Dec 20, 20240.50000.52000.50000.52000.520028,100
Dec 19, 20240.50000.55000.50000.51000.510073,600
Dec 18, 20240.53000.55000.51000.51000.5100138,800
Dec 17, 20240.56000.57000.54000.54000.5400123,800
Dec 16, 20240.59000.60000.57000.57000.5700112,900
Dec 13, 20240.60000.60000.58000.58000.580022,100
Dec 12, 20240.58000.62000.57000.61000.610064,300
Dec 11, 20240.61000.61000.57000.59000.590083,200
Dec 10, 20240.62000.62000.60000.61000.610055,800
Dec 9, 20240.63000.63000.61000.62000.620055,400
Dec 6, 20240.66000.66000.62000.63000.630076,600
Dec 5, 20240.64000.66000.60000.66000.6600169,000
Dec 4, 20240.66000.66000.61000.62000.6200108,800
Dec 3, 20240.63000.64000.60000.64000.640091,400
Dec 2, 20240.63000.64000.61000.61000.6100187,300
Nov 29, 20240.65000.65000.63000.64000.640062,900
Nov 28, 20240.67000.67000.63000.66000.660096,200
Nov 27, 20240.66000.67000.66000.66000.660019,200
Nov 26, 20240.68000.68000.66000.66000.660045,700
Nov 25, 20240.66000.68000.66000.68000.680056,400
Nov 22, 20240.66000.68000.66000.67000.670035,900
Nov 21, 20240.67000.68000.66000.67000.670028,900
Nov 20, 20240.70000.71000.68000.68000.680077,400
Nov 19, 20240.69000.70000.66000.68000.6800179,900
Nov 18, 20240.70000.70000.64000.64000.6400167,400
Nov 15, 20240.71000.72000.69000.69000.690045,600
Nov 14, 20240.72000.74000.72000.72000.720055,800
Nov 13, 20240.74000.74000.72000.73000.7300172,800
Nov 12, 20240.76000.76000.73000.74000.740026,700
Nov 11, 20240.76000.79000.75000.75000.75006,700
Nov 8, 20240.78000.78000.75000.76000.760058,800
Nov 7, 20240.77000.78000.75000.78000.780093,100
Nov 6, 20240.76000.82000.73000.82000.8200115,400
Nov 5, 20240.78000.79000.76000.76000.760034,900
Nov 4, 20240.78000.78000.76000.77000.770018,600
Nov 1, 20240.79000.80000.77000.79000.790026,200
Oct 31, 20240.78000.79000.78000.78000.780029,500
Oct 30, 20240.79000.82000.79000.79000.790023,700
Oct 29, 20240.81000.81000.79000.80000.800035,100
Oct 28, 20240.84000.84000.78000.84000.840042,200
Oct 25, 20240.81000.82000.80000.82000.820027,800
Oct 24, 20240.78000.82000.78000.80000.800032,400
Oct 23, 20240.83000.83000.76000.78000.780095,200
Oct 22, 20240.86000.87000.80000.82000.820065,700
Oct 21, 20240.84000.91000.84000.85000.8500306,800
Oct 18, 20240.75000.75000.74000.75000.750050,100
Oct 17, 20240.76000.77000.74000.76000.7600115,500
Oct 16, 20240.80000.80000.77000.77000.7700327,500
Oct 15, 20240.85000.85000.81000.82000.8200175,000
Oct 11, 20240.84000.87000.83000.85000.850095,800
Oct 10, 20240.89000.89000.85000.85000.850065,200
Oct 9, 20240.84000.92000.84000.89000.8900156,800
Oct 8, 20240.86000.86000.83000.86000.860073,200
Oct 7, 20240.88000.88000.85000.85000.850059,000
Oct 4, 20240.89000.89000.85000.86000.860087,600
Oct 3, 20240.91000.91000.86000.89000.890034,700
Oct 2, 20240.90000.92000.87000.91000.910076,700
Oct 1, 20240.92000.92000.87000.91000.9100140,100
Sep 30, 20240.85000.95000.84000.93000.9300357,400
Sep 27, 20240.86000.87000.83000.84000.840067,300
Sep 26, 20240.86000.89000.85000.85000.850036,200
Sep 25, 20240.88000.88000.83000.86000.860033,000
Sep 24, 20240.90000.90000.83000.85000.850085,000
Sep 23, 20240.90000.92000.89000.90000.900077,800
Sep 20, 20240.88000.94000.87000.87000.8700133,700
Sep 19, 20240.84000.89000.84000.85000.8500217,500
Sep 18, 20240.82000.83000.79000.82000.8200107,500
Sep 17, 20240.81000.82000.80000.82000.820034,400
Sep 16, 20240.81000.81000.78000.79000.7900134,800
Sep 13, 20240.80000.83000.79000.83000.830048,100
Sep 12, 20240.79000.80000.77000.80000.8000135,200
Sep 11, 20240.79000.80000.77500.78000.780047,500
Sep 10, 20240.81000.83000.79000.81000.8100126,400
Sep 9, 20240.80000.82000.79000.82000.820086,300
Sep 6, 20240.83000.86000.77000.84000.8400266,500
Sep 5, 20240.75000.84000.75000.84000.840092,100
Sep 4, 20240.82000.82000.78000.79000.790049,000
Sep 3, 20240.82000.84000.78000.80000.800049,500
Aug 30, 20240.80000.84000.79000.82000.820070,900
Aug 29, 20240.79000.82000.78000.79000.790044,800
Aug 28, 20240.81000.82000.76000.78000.7800118,300
Aug 27, 20240.83000.83000.81000.81000.810039,800
Aug 26, 20240.81000.86000.81000.83000.830051,100
Aug 23, 20240.82000.83000.80000.83000.830066,100
Aug 22, 20240.84000.89000.79000.84000.840042,500
Aug 21, 20240.83000.83000.80000.81000.810033,400
Aug 20, 20240.86000.86000.81000.81000.810040,400
Aug 19, 20240.81000.90000.79000.86000.8600151,700
Aug 16, 20240.84000.84000.81000.83000.830024,800
Aug 15, 20240.83000.85000.80000.84000.840078,600
Aug 14, 20240.79000.83000.79000.83000.830016,900
Aug 13, 20240.80000.81000.80000.81000.810020,800
Aug 12, 20240.79000.87000.79000.82000.8200115,400
Aug 9, 20240.76000.80000.76000.79000.790017,200
Aug 8, 20240.75000.76000.72000.76000.760053,100
Aug 7, 20240.78000.78000.71000.74000.740096,200
Aug 6, 20240.77000.80000.76000.79000.7900182,300
Aug 2, 20240.83000.84000.78000.80000.8000280,700
Aug 1, 20240.86000.86000.83000.83500.835044,000
Jul 31, 20240.86000.87000.84000.85000.850046,800
Jul 30, 20240.90000.90000.84000.86000.860062,800
Jul 29, 20240.83000.93000.83000.88000.8800106,200
Jul 26, 20240.84000.86000.83000.83000.830079,900
Jul 25, 20240.85000.87000.85000.85000.850026,900
Jul 24, 20240.87000.88000.85000.87000.870033,800
Jul 23, 20240.88000.88000.85000.87000.870079,800
Jul 22, 20240.83000.86000.82000.86000.860052,300
Jul 19, 20240.83000.84000.80000.80000.8000130,100
Jul 18, 20240.90000.90000.82000.83000.8300225,500
Jul 17, 20240.98000.98000.90000.90000.9000368,300
Jul 16, 20240.96001.05000.92000.97000.9700354,000
Jul 15, 20241.03001.03000.94000.99000.9900237,900
Jul 12, 20240.98001.05000.92001.02001.0200319,600
Jul 11, 20241.08001.09000.95001.01001.0100298,200
Jul 10, 20240.94001.10000.88001.10001.1000346,500
Jul 9, 20240.86000.99000.83000.95000.9500245,900
Jul 8, 20240.84000.85000.76000.85000.8500160,800
Jul 5, 20240.88000.92000.78000.78000.7800236,800
Jul 4, 20240.76000.86000.76000.86000.8600323,500
Jul 3, 20240.70000.75000.70000.75000.7500136,500
Jul 2, 20240.71000.73000.69000.69000.690071,500
Jun 28, 20240.67000.70000.67000.69000.690039,300
Jun 27, 20240.69000.69000.66000.68000.68009,900
Jun 26, 20240.65000.72000.65000.69000.690048,200
Jun 25, 20240.66000.67000.60000.66000.660089,600
Jun 24, 20240.72000.75000.66000.68000.6800157,100
Jun 21, 20240.65000.75000.63000.73000.7300187,600
Jun 20, 20240.62000.69000.60000.69000.6900191,800
Jun 19, 20240.63000.63000.60000.61000.610055,600
Jun 18, 20240.60000.60000.58000.60000.6000111,000
Jun 17, 20240.64000.65000.60000.60000.600085,100
Jun 14, 20240.65000.69000.64000.64000.6400106,500
Jun 13, 20240.64000.72000.64000.66000.6600167,600
Jun 12, 20240.65000.68000.60000.66000.6600177,800
Jun 11, 20240.60000.63000.59000.62000.6200154,700
Jun 10, 20240.59000.59000.56000.57000.570021,000
Jun 7, 20240.60000.60000.57000.57000.570050,700
Jun 6, 20240.60000.63000.58000.61000.6100108,500
Jun 5, 20240.58000.61000.57000.58000.5800213,000
Jun 4, 20240.57000.57000.55000.55000.550063,800
Jun 3, 20240.58000.59000.57000.58000.580044,900
May 31, 20240.60000.61000.55000.57000.570055,300
May 30, 20240.60000.60000.56000.58000.580041,600
May 29, 20240.58000.60000.57000.59000.590058,400
May 28, 20240.61000.61000.59000.59000.590032,900
May 27, 20240.62000.62000.60000.60000.600028,600
May 24, 20240.61000.61000.60000.61000.610028,200
May 23, 20240.61000.64000.61000.63000.630027,700
May 22, 20240.59000.61000.59000.61000.610049,100
May 21, 20240.62000.65000.60000.62000.6200141,600
May 17, 20240.59000.64000.59000.62000.6200114,000
May 16, 20240.59000.60000.58000.59000.590040,700
May 15, 20240.59000.60000.58000.58000.580080,700
May 14, 20240.60000.60000.59000.60000.600012,600
May 13, 20240.62000.63000.60000.60000.600052,600
May 10, 20240.58000.61000.58000.61000.610036,800
May 9, 20240.59000.60000.57000.59000.590036,300
May 8, 20240.61000.61000.58000.60000.600021,500
May 7, 20240.63000.63000.60000.61000.610041,600
May 6, 20240.58000.65000.58000.62000.6200181,800
May 3, 20240.56000.58000.56000.57000.570071,600
May 2, 20240.54000.56000.52000.54000.540068,000
May 1, 20240.51000.55000.51000.53000.530081,600
Apr 30, 20240.50000.59000.50000.56000.5600197,700
Apr 29, 20240.47000.48500.47000.48500.485015,400
Apr 26, 20240.47500.48000.47000.48000.480040,100
Apr 25, 20240.47500.47500.46000.46500.465013,700
Apr 24, 20240.48000.48000.46000.46000.460043,500
Apr 23, 20240.46000.46000.44000.45000.450038,300
Apr 22, 20240.46000.46000.45000.46000.460020,200
Apr 19, 20240.46000.46000.45000.46000.460013,100
Apr 18, 20240.46000.46000.45000.45000.450014,200
Apr 17, 20240.46000.47000.45000.45000.450025,500
Apr 16, 20240.47500.47500.42500.42500.425056,100
Apr 15, 20240.47500.48000.47000.48000.480023,800
Apr 12, 20240.43000.47500.43000.46500.4650246,400
Apr 11, 20240.45000.45000.44000.44000.440035,500
Apr 10, 20240.42500.44000.41000.44000.440037,400
Apr 9, 20240.41500.42000.40000.41000.410034,700
Apr 8, 20240.42000.42000.40000.41500.415077,400

Related Tickers

GRN.TO Greenlane Renewables Inc.
0.0850
-10.53%
 
DYA.TO dynaCERT Inc.
0.1500
-3.23%
 
ENW.V EnWave Corporation
0.2150
-6.52%
 
SIS.TO Savaria Corporation
15.83
+0.83%
 
BLDP.TO Ballard Power Systems Inc.
1.5500
+0.65%
 
ATS.TO ATS Corporation
31.70
-5.23%
 
MKMLF Makino Milling Machine Co., Ltd.
40.45
-11.89%
 
NLLSY Nel ASA
6.11
-7.22%
 
KSB.BO KSB Limited
667.90
-3.01%
 
1PH.MI Parker Hannifin Corp
463.40
-3.30%