ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pyrogenesis Inc (TSX:PYR)

0.4050 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 0.4200 0.4300 0.4000 0.4200 196,250 +0.01(+1.20%)
Apr 15, 2026 0.4600 0.4600 0.4150 0.4150 164,568 -0.04(-7.78%)
Apr 14, 2026 0.4300 0.4500 0.4250 0.4500 185,377 +0.03(+5.88%)
Apr 13, 2026 0.4500 0.4500 0.4000 0.4250 321,800 -0.03(-6.59%)
Apr 10, 2026 0.4900 0.4900 0.4450 0.4550 216,749 -0.03(-7.14%)
Apr 09, 2026 0.4750 0.4950 0.4450 0.4900 339,953 +0.04(+10.11%)
Apr 08, 2026 0.4800 0.4850 0.4300 0.4450 308,471 -0.04(-9.18%)
Apr 07, 2026 0.5200 0.5200 0.4700 0.4900 156,778 -0.03(-5.77%)
Apr 06, 2026 0.5300 0.5400 0.5000 0.5200 103,814 -0.01(-1.89%)
Apr 02, 2026 0.5300 0 -0.02(-3.64%)
Apr 01, 2026 0.5400 0.5600 0.5300 0.5500 68,471 +0.01(+1.85%)
Mar 31, 2026 0.5300 0.5500 0.5000 0.5400 347,020 -0.02(-3.57%)
Mar 30, 2026 0.5900 0.5900 0.5400 0.5600 100,694 -0.01(-1.75%)
Mar 27, 2026 0.5600 0.5800 0.5600 0.5700 135,864 -0.01(-1.72%)
Mar 26, 2026 0.6200 0.6200 0.5700 0.5800 102,334 -0.03(-4.92%)
Mar 25, 2026 0.6300 0.6300 0.6000 0.6100 38,670 -0.02(-3.17%)
Mar 24, 2026 0.5800 0.6300 0.5700 0.6300 193,492 +0.04(+6.78%)
Mar 23, 2026 0.6100 0.6200 0.5700 0.5900 187,283 +0.03(+5.36%)
Mar 20, 2026 0.5800 0.6100 0.5400 0.5600 386,940 -0.01(-1.75%)
Mar 19, 2026 0.5300 0.6000 0.5300 0.5700 316,259 +0.07(+14.00%)
Mar 18, 2026 0.5500 0.5600 0.4950 0.5000 189,006 -0.05(-9.09%)
Mar 17, 2026 0.5500 0.5800 0.5400 0.5500 58,311 -0.01(-1.79%)
Mar 16, 2026 0.6000 0.6100 0.5400 0.5600 187,326 -0.02(-3.45%)
Mar 13, 2026 0.6300 0.6400 0.5700 0.5800 338,725 -0.05(-7.94%)
Mar 12, 2026 0.6500 0.6600 0.6300 0.6300 71,775 +0.00(+0.00%)
Mar 11, 2026 0.6300 0.6700 0.6200 0.6300 280,040 +0.03(+5.00%)
Mar 10, 2026 0.6000 0.6400 0.6000 0.6000 57,266 -0.03(-4.76%)
Mar 09, 2026 0.6700 0.6800 0.5300 0.6300 717,097 -0.04(-5.97%)
Mar 06, 2026 0.5500 0.6800 0.5300 0.6700 783,071 +0.13(+24.07%)
Mar 05, 2026 0.5000 0.5400 0.4850 0.5400 400,578 +0.04(+8.00%)
Mar 04, 2026 0.4700 0.5000 0.4550 0.5000 150,001 +0.05(+11.11%)
Mar 03, 2026 0.4500 0.4600 0.4300 0.4500 94,810 +0.01(+1.12%)
Mar 02, 2026 0.4700 0.4600 0.4400 0.4450 92,117 +0.00(+0.00%)
Feb 27, 2026 0.4800 0.4800 0.4450 0.4450 143,713 -0.02(-5.32%)
Feb 26, 2026 0.4600 0.4800 0.4400 0.4700 145,567 +0.01(+3.30%)
Feb 25, 2026 0.4700 0.4800 0.4400 0.4550 272,432 +0.01(+1.11%)
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%)
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.