The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

PyroGenesis Canada

  • PYR
  • TSX Venture
  • Transportation and Environmental Services
  • Latest 0.59
  • Currency C$
  • Change 0.06
  • Percent Change 11.321 %
  • Volume 151,200
  • Fri Aug 29, 2014 03:54 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.59 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 0.60 0.54 0.54 0.59 151,200
Aug 28 0.53 0.51 0.52 0.53 6,110
Aug 27 0.55 0.55 0.55 0.55 6,475
Aug 26 0.55 0.55 0.55 0.55 3,250
Aug 25 0.57 0.55 0.57 0.55 74,525
Aug 22 0.57 0.53 0.55 0.53 14,122
Aug 21 0.55 0.51 0.55 0.54 29,149
Aug 20 0.54 0.54 0.54 0.54 14,000
Aug 19 0.58 0.53 0.58 0.55 49,900
Aug 18 0.59 0.59 0.59 0.59 2,350
Aug 15 0.62 0.58 0.62 0.61 11,650
Aug 14 0.63 0.63 0.63 0.63 19,681
Aug 13 0.64 0.58 0.62 0.60 17,733
Aug 12 0.62 0.53 0.53 0.61 335,500
Aug 11 0.55 0.55 0.55 0.55 1,000
Aug 8 0.60 0.53 0.53 0.54 62,700
Aug 7 0.58 0.53 0.55 0.53 126,886
Aug 6 0.64 0.58 0.61 0.58 87,901
Aug 5 0.65 0.60 0.62 0.60 94,211
Aug 1 0.61 0.59 0.61 0.59 32,781
Jul 31 0.65 0.58 0.58 0.60 22,948
Jul 30 0.61 0.57 0.61 0.58 106,535
Jul 29 0.65 0.63 0.65 0.64 19,450
Jul 28 0.67 0.67 0.67 0.67 --
Jul 25 0.67 0.64 0.64 0.67 4,500
Jul 24 0.68 0.64 0.68 0.64 6,600
Jul 23 0.67 0.67 0.67 0.67 1,500
Jul 22 0.67 0.67 0.67 0.67 --
Jul 21 0.67 0.67 0.67 0.67 --
Jul 18 0.67 0.65 0.65 0.67 25,100
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.