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)

0.2300 +0.0050 (+2.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.2300 0.2400 0.2250 0.2300 292,161 +0.01(+2.22%)
Sep 25, 2025 0.2500 0.2550 0.2250 0.2250 515,638 -0.01(-6.25%)
Sep 24, 2025 0.2600 0.2600 0.2350 0.2400 547,353 -0.02(-7.69%)
Sep 23, 2025 0.2600 0.2650 0.2500 0.2600 216,520 -0.01(-1.89%)
Sep 22, 2025 0.2800 0.2850 0.2600 0.2650 190,474 -0.02(-5.36%)
Sep 19, 2025 0.2700 0.2800 0.2650 0.2800 553,050 +0.01(+3.70%)
Sep 18, 2025 0.2850 0.2850 0.2650 0.2700 183,188 -0.01(-3.57%)
Sep 17, 2025 0.2800 0.2800 0.2750 0.2800 97,967 +0.01(+3.70%)
Sep 16, 2025 0.2700 0.2750 0.2650 0.2700 129,861 +0.01(+1.89%)
Sep 15, 2025 0.2800 0.2800 0.2600 0.2650 210,377 -0.01(-3.64%)
Sep 12, 2025 0.2550 0.2750 0.2450 0.2750 238,873 +0.03(+10.00%)
Sep 11, 2025 0.2450 0.2500 0.2350 0.2500 173,911 +0.01(+4.17%)
Sep 10, 2025 0.2400 0.2450 0.2350 0.2400 273,032 -0.01(-4.00%)
Sep 09, 2025 0.2600 0.2600 0.2300 0.2500 379,723 -0.01(-1.96%)
Sep 08, 2025 0.2750 0.2750 0.2400 0.2550 428,337 -0.02(-7.27%)
Sep 05, 2025 0.2700 0.2750 0.2650 0.2750 205,527 +0.01(+1.85%)
Sep 04, 2025 0.2800 0.2850 0.2700 0.2700 263,203 -0.01(-3.57%)
Sep 03, 2025 0.3000 0.3000 0.2800 0.2800 168,771 -0.01(-3.45%)
Sep 02, 2025 0.3200 0.3250 0.2900 0.2900 225,548 -0.02(-4.92%)
Aug 29, 2025 0.3050 0 +0.02(+5.17%)
Aug 28, 2025 0.2950 0.2950 0.2800 0.2900 205,825 +0.01(+1.75%)
Aug 27, 2025 0.3150 0.3150 0.2850 0.2850 220,877 -0.02(-5.00%)
Aug 26, 2025 0.3050 0.3100 0.3000 0.3000 209,661 -0.01(-1.64%)
Aug 25, 2025 0.3100 0.3100 0.3000 0.3050 179,013 -0.01(-1.61%)
Aug 22, 2025 0.3100 0.3400 0.2950 0.3100 394,997 +0.01(+3.33%)
Aug 21, 2025 0.3100 0.3200 0.3000 0.3000 128,217 -0.03(-7.69%)
Aug 20, 2025 0.3200 0.3350 0.3050 0.3250 265,379 +0.01(+3.17%)
Aug 19, 2025 0.3550 0.3550 0.3100 0.3150 385,609 -0.02(-5.97%)
Aug 18, 2025 0.3500 0.3500 0.3300 0.3350 278,626 -0.01(-4.29%)
Aug 15, 2025 0.3600 0.3650 0.3500 0.3500 193,957 -0.01(-2.78%)
Aug 14, 2025 0.3900 0.3900 0.3600 0.3600 85,886 -0.02(-5.26%)
Aug 13, 2025 0.3700 0.3800 0.3700 0.3800 10,721 +0.00(+0.00%)
Aug 12, 2025 0.3600 0.3900 0.3600 0.3800 82,596 +0.02(+5.56%)
Aug 11, 2025 0.3800 0.3800 0.3600 0.3600 118,969 -0.03(-6.49%)
Aug 08, 2025 0.3850 0.3850 0.3800 0.3850 22,602 +0.02(+5.48%)
Aug 07, 2025 0.3950 0.3950 0.3550 0.3650 138,962 -0.04(-8.75%)
Aug 06, 2025 0.4000 0.4050 0.4000 0.4000 60,869 +0.01(+1.27%)
Aug 05, 2025 0.4000 0.4050 0.3850 0.3950 113,224 +0.00(+0.00%)
Aug 01, 2025 0.3950 0 +0.00(+0.00%)
Jul 31, 2025 0.3900 0.4050 0.3900 0.3950 150,419 +0.01(+2.60%)
Jul 30, 2025 0.4050 0.4050 0.3800 0.3850 134,999 -0.01(-2.53%)
Jul 29, 2025 0.4050 0.4050 0.3850 0.3950 112,396 -0.01(-1.25%)
Jul 28, 2025 0.4050 0.4150 0.3800 0.4000 244,114 -0.01(-2.44%)
Jul 25, 2025 0.4050 0.4100 0.4000 0.4100 109,436 +0.00(+0.00%)
Jul 24, 2025 0.4150 0.4150 0.4000 0.4100 218,974 +0.00(+0.00%)
Jul 23, 2025 0.4300 0.4300 0.4000 0.4100 226,250 -0.01(-2.38%)
Jul 22, 2025 0.4400 0.4400 0.4150 0.4200 264,219 -0.02(-4.55%)
Jul 21, 2025 0.4400 0.4500 0.4350 0.4400 143,866 -0.02(-3.30%)
Jul 18, 2025 0.4550 0.4550 0.4400 0.4550 171,916 +0.00(+0.00%)
Jul 17, 2025 0.4500 0.4550 0.4300 0.4550 155,944 +0.01(+1.11%)
Jul 16, 2025 0.4500 0.4650 0.4400 0.4500 209,142 +0.01(+1.12%)
Jul 15, 2025 0.4800 0.4800 0.4400 0.4450 187,547 -0.01(-2.20%)
Jul 14, 2025 0.4550 0.4900 0.4450 0.4550 141,647 +0.00(+0.00%)
Jul 11, 2025 0.4550 0.4700 0.4500 0.4550 32,600 +0.01(+1.11%)
Jul 10, 2025 0.4700 0.4700 0.4500 0.4500 35,973 -0.01(-2.17%)
Jul 09, 2025 0.4850 0.4850 0.4600 0.4600 21,167 +0.00(+0.00%)
Jul 08, 2025 0.4850 0.4850 0.4600 0.4600 47,878 -0.02(-5.15%)
Jul 07, 2025 0.4650 0.4900 0.4650 0.4850 55,523 +0.01(+2.11%)
Jul 04, 2025 0.4800 0.4950 0.4750 0.4750 46,066 +0.00(+0.00%)
Jul 03, 2025 0.4500 0.4750 0.4500 0.4750 44,190 +0.02(+5.56%)
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 following
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.