ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pyrogenesis Canada Inc (TSX:PYR)

0.4500 +0.0200 (+4.65%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.4250 0.4500 0.4000 0.4500 628,311 +0.02(+4.65%)
Feb 23, 2026 0.3750 0.4300 0.3750 0.4300 625,568 +0.08(+21.13%)
Feb 20, 2026 0.3550 0.3600 0.3500 0.3550 117,883 +0.01(+1.43%)
Feb 19, 2026 0.3600 0.3600 0.3450 0.3500 215,986 +0.01(+1.45%)
Feb 18, 2026 0.3600 0.3600 0.3300 0.3450 210,790 -0.01(-1.43%)
Feb 17, 2026 0.3650 0.3650 0.3400 0.3500 287,876 +0.01(+2.94%)
Feb 13, 2026 0.3400 0 +0.04(+13.33%)
Feb 12, 2026 0.2700 0.3350 0.2700 0.3000 798,929 +0.05(+20.00%)
Feb 11, 2026 0.2500 0.2500 0.2450 0.2500 23,310 +0.01(+2.04%)
Feb 10, 2026 0.2600 0.2600 0.2450 0.2450 80,282 -0.01(-2.00%)
Feb 09, 2026 0.2450 0.2600 0.2500 0.2500 16,984 +0.00(+0.00%)
Feb 06, 2026 0.2600 0.2600 0.2500 0.2500 213,738 +0.00(+0.00%)
Feb 05, 2026 0.2500 0.2600 0.2400 0.2500 133,527 +0.01(+2.04%)
Feb 04, 2026 0.2650 0.2700 0.2300 0.2450 224,807 -0.02(-7.55%)
Feb 03, 2026 0.2500 0.2650 0.2450 0.2650 193,235 +0.01(+3.92%)
Feb 02, 2026 0.2500 0.2550 0.2500 0.2550 89,744 +0.01(+4.08%)
Jan 30, 2026 0.2500 0.2550 0.2350 0.2450 150,541 +0.01(+2.08%)
Jan 29, 2026 0.2550 0.2550 0.2300 0.2400 248,895 -0.01(-4.00%)
Jan 28, 2026 0.2600 0.2600 0.2400 0.2500 367,560 +0.00(+0.00%)
Jan 27, 2026 0.2500 0.2525 0.2450 0.2500 307,651 +0.01(+2.04%)
Jan 26, 2026 0.2800 0.2800 0.2400 0.2450 386,879 -0.02(-7.55%)
Jan 23, 2026 0.2750 0.2750 0.2600 0.2650 203,803 +0.00(+0.00%)
Jan 22, 2026 0.2650 0.2650 0.2550 0.2650 239,039 +0.01(+3.92%)
Jan 21, 2026 0.2700 0.2700 0.2500 0.2550 268,576 -0.01(-1.92%)
Jan 20, 2026 0.2600 0.2650 0.2550 0.2600 251,509 +0.01(+4.00%)
Jan 19, 2026 0.2700 0.2750 0.2400 0.2500 267,999 -0.02(-5.66%)
Jan 16, 2026 0.2750 0.2750 0.2600 0.2650 203,912 +0.00(+0.00%)
Jan 15, 2026 0.2900 0.2900 0.2650 0.2650 145,408 -0.03(-10.17%)
Jan 14, 2026 0.2850 0.2950 0.2550 0.2950 380,248 +0.02(+7.27%)
Jan 13, 2026 0.2900 0.2900 0.2600 0.2750 287,300 -0.01(-3.51%)
Jan 12, 2026 0.2850 0.2950 0.2800 0.2850 225,397 -0.01(-1.72%)
Jan 09, 2026 0.2950 0.2950 0.2850 0.2900 209,083 +0.00(+0.00%)
Jan 08, 2026 0.3050 0.3050 0.2850 0.2900 239,676 -0.01(-3.33%)
Jan 07, 2026 0.3100 0.3100 0.2950 0.3000 212,810 -0.01(-1.64%)
Jan 06, 2026 0.3100 0.3100 0.2950 0.3050 161,421 +0.01(+3.39%)
Jan 05, 2026 0.3250 0.3250 0.2900 0.2950 264,516 -0.03(-9.23%)
Jan 02, 2026 0.3000 0.3250 0.3000 0.3250 81,512 +0.03(+8.33%)
Dec 31, 2025 0.3000 0 +0.01(+3.45%)
Dec 30, 2025 0.3150 0.3250 0.2900 0.2900 259,302 -0.03(-7.94%)
Dec 29, 2025 0.3300 0.3300 0.3100 0.3150 102,860 -0.01(-1.56%)
Dec 24, 2025 0.3200 0 -0.01(-3.03%)
Dec 23, 2025 0.3000 0.3300 0.3000 0.3300 209,358 +0.00(+0.00%)
Dec 22, 2025 0.3400 0.3400 0.3150 0.3300 148,974 -0.01(-2.94%)
Dec 19, 2025 0.3700 0.3700 0.3400 0.3400 99,155 -0.01(-4.23%)
Dec 18, 2025 0.3750 0.3850 0.3550 0.3550 225,326 -0.01(-1.39%)
Dec 17, 2025 0.3450 0.3900 0.3450 0.3600 381,273 +0.03(+9.09%)
Dec 16, 2025 0.3250 0.3300 0.3150 0.3300 123,826 +0.01(+3.13%)
Dec 15, 2025 0.3600 0.3600 0.3200 0.3200 445,884 +0.02(+4.92%)
Dec 12, 2025 0.3300 0.3300 0.2700 0.3050 503,283 -0.02(-6.15%)
Dec 11, 2025 0.4350 0.4500 0.3200 0.3250 1,080,881 -0.02(-7.14%)
Dec 10, 2025 0.2800 0.3800 0.2750 0.3500 1,624,204 +0.10(+42.86%)
Dec 09, 2025 0.2350 0.2700 0.2350 0.2450 505,531 +0.01(+6.52%)
Dec 08, 2025 0.1900 0.2350 0.1900 0.2300 889,103 +0.05(+24.32%)
Dec 05, 2025 0.1950 0.1950 0.1850 0.1850 220,267 -0.02(-7.50%)
Dec 04, 2025 0.1900 0.2000 0.1900 0.2000 246,907 +0.01(+5.26%)
Dec 03, 2025 0.1900 0.1950 0.1850 0.1900 223,747 -0.01(-2.56%)
Dec 02, 2025 0.1800 0.1950 0.1750 0.1950 170,049 +0.02(+8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.