Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:34:57 EDT Sun 14 Aug 2022
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
2022-08-12
T
PYR
2.16
2.40
2.15
2.38
0.23
488,641
1,578
2.31
2.38
337,460
38,900
18,200
6,000
5,381
54,324
19,042
7,624
1,000
2022-08-11
T
PYR
2.15
2.20
2.13
2.15
-0.01
185,282
608
2.14
2.20
113,920
17,800
12,900
6,600
1,167
22,188
8,700
1,725
100
2022-08-10
T
PYR
2.09
2.23
2.09
2.16
0.08
325,596
824
2.14
2.16
179,951
47,900
31,500
400
5,702
49,106
9,704
895
2022-08-09
T
PYR
2.15
2.15
2.04
2.08
-0.05
294,819
1,044
2.06
2.09
188,660
33,800
14,000
4,800
836
43,061
8,094
1,116
2022-08-08
T
PYR
2.15
2.28
2.10
2.13
-0.02
388,472
1,128
2.11
2.15
198,375
36,700
39,300
2,200
2,800
75,000
32,100
1,581
2022-08-05
T
PYR
2.17
2.25
2.10
2.15
-0.08
257,384
792
2.14
2.18
124,465
30,300
37,400
1,300
2,344
46,500
13,700
1,125
2022-08-04
T
PYR
2.26
2.30
2.14
2.23
-0.07
267,155
868
2.18
2.23
139,201
30,800
27,000
1,474
58,200
8,400
1,534
2022-08-03
T
PYR
2.00
2.34
1.96
2.30
0.35
635,542
1,724
2.27
2.30
409,577
44,300
37,200
500
2,588
120,000
17,288
2,914
2022-08-02
T
PYR
1.95
2.03
1.91
1.95
0.03
223,548
769
1.94
1.97
125,888
29,214
24,300
700
1,130
32,160
8,600
1,289
2022-07-29
T
PYR
2.00
2.04
1.91
1.92
-0.03
257,527
828
1.91
1.94
154,255
28,600
10,100
923
51,500
10,325
1,229
2022-07-28
T
PYR
1.73
2.00
1.71
1.95
0.28
677,631
1,988
1.91
1.95
438,934
61,809
37,450
5,300
2,728
96,505
23,700
3,128
2022-07-27
T
PYR
1.56
1.70
1.56
1.67
0.10
318,119
898
1.66
1.71
196,745
33,880
25,000
1,600
2,637
39,700
10,800
1,973
3,700
2022-07-26
T
PYR
1.73
1.74
1.54
1.57
-0.15
576,949
1,610
1.54
1.58
365,516
58,000
40,709
4,600
3,109
78,221
19,900
2,599
2,100
2022-07-25
T
PYR
1.75
1.78
1.68
1.72
-0.03
264,811
793
1.71
1.73
186,737
14,000
28,300
600
1,140
27,200
5,000
1,329
2022-07-22
T
PYR
1.86
1.88
1.74
1.75
-0.11
343,569
946
1.74
1.75
221,817
24,000
30,220
3,700
2,980
45,355
12,500
1,475
2022-07-21
T
PYR
1.86
1.94
1.83
1.86
0.02
420,222
1,166
1.84
1.88
261,187
28,800
16,800
4,200
1,644
71,402
32,300
3,370
2022-07-20
T
PYR
1.95
1.95
1.77
1.84
-0.05
649,752
1,894
1.83
1.84
400,545
58,200
50,600
3,000
3,101
91,706
32,097
8,314
2022-07-19
T
PYR
1.78
1.89
1.77
1.89
0.08
486,343
1,502
1.83
1.89
307,138
46,046
37,300
2,800
1,941
68,008
16,000
6,168
2022-07-18
T
PYR
2.03
2.03
1.79
1.81
-0.09
879,979
2,321
1.78
1.81
587,412
102,283
49,400
100
6,773
101,800
20,930
9,994
2022-07-15
T
PYR
2.02
2.02
1.88
1.90
-0.12
785,561
1,910
1.90
1.95
567,077
57,750
57,600
2,200
2,655
74,200
19,192
4,026
2022-07-14
T
PYR
2.10
2.10
2.00
2.01
-0.13
312,402
828
2.01
2.11
215,911
31,010
14,400
1,900
3,375
24,927
18,883
1,376
2022-07-13
T
PYR
2.06
2.16
2.01
2.14
0.05
424,052
1,064
2.09
2.18
323,597
20,100
16,200
600
2,141
47,143
13,400
757
2022-07-12
T
PYR
2.21
2.22
2.07
2.09
-0.13
515,410
1,418
2.08
2.10
355,228
42,600
29,067
800
2,441
62,444
17,800
3,537
2022-07-11
T
PYR
2.36
2.36
2.19
2.22
-0.15
285,686
795
2.22
2.25
167,253
28,100
38,900
500
1,889
37,930
8,450
1,748
2022-07-08
T
PYR
2.42
2.42
2.32
2.37
-0.05
121,415
508
2.36
2.37
83,214
14,405
5,000
2,200
1,876
12,700
925
722
2022-07-07
T
PYR
2.41
2.47
2.35
2.42
0.01
193,837
644
2.38
2.42
114,945
14,946
19,900
3,100
1,628
32,000
6,219
846
2022-07-06
T
PYR
2.50
2.61
2.35
2.41
-0.12
248,304
849
2.41
2.44
152,704
23,401
17,350
100
2,302
43,200
7,304
1,021
2022-07-05
T
PYR
2.59
2.59
2.39
2.53
-0.02
220,009
755
2.45
2.54
127,616
20,400
17,500
500
1,781
37,400
13,829
844
2022-07-04
T
PYR
2.49
2.55
2.34
2.55
0.06
200,014
793
2.43
2.55
124,388
23,000
9,100
2,000
2,032
33,100
4,738
1,314
2022-06-30
T
PYR
2.43
2.51
2.35
2.49
0.05
277,259
913
2.49
2.50
207,300
19,416
6,700
300
3,651
33,900
5,100
726
2022-06-29
T
PYR
2.54
2.57
2.42
2.44
-0.16
178,267
722
2.43
2.50
121,500
16,500
13,000
200
1,295
22,361
2,525
664
2022-06-28
T
PYR
2.69
2.73
2.53
2.60
-0.11
198,585
657
2.53
2.60
137,946
15,900
9,200
3,800
1,683
27,200
1,400
990
2022-06-27
T
PYR
2.66
2.72
2.55
2.71
0.05
315,400
1,024
2.61
2.71
176,973
43,046
26,300
1,700
3,919
53,622
8,150
1,374
2022-06-24
T
PYR
2.66
2.71
2.60
2.66
136,299
603
2.64
2.67
88,749
14,000
9,700
300
783
21,282
721
697
2022-06-23
T
PYR
2.54
2.73
2.54
2.66
0.08
210,892
814
2.56
2.66
132,169
15,872
9,400
700
1,270
46,240
4,143
967
2022-06-22
T
PYR
2.65
2.65
2.54
2.58
-0.11
293,522
895
2.55
2.60
184,443
28,500
24,400
700
2,334
44,221
3,700
4,763
2022-06-21
T
PYR
2.58
2.74
2.51
2.69
0.21
411,257
1,320
2.66
2.69
262,458
45,000
30,800
800
2,293
60,520
6,950
2,165
2022-06-20
T
PYR
2.37
2.54
2.31
2.48
0.11
240,981
761
2.42
2.48
135,117
30,100
22,400
100
2,068
46,000
4,010
1,123
2022-06-17
T
PYR
2.35
2.42
2.31
2.37
0.04
323,775
1,020
2.34
2.38
209,730
26,500
20,000
6,000
2,823
47,900
8,400
1,816
2022-06-16
T
PYR
2.43
2.44
2.30
2.33
-0.16
435,486
1,221
2.31
2.36
290,917
33,000
26,700
1,800
2,847
57,568
10,825
10,907
2022-06-15
T
PYR
2.41
2.56
2.36
2.49
0.11
469,992
1,221
2.45
2.52
305,765
33,000
52,700
300
4,747
67,500
4,024
1,582
2022-06-14
T
PYR
2.56
2.60
2.36
2.38
-0.23
528,489
1,465
2.37
2.41
357,681
51,400
37,220
3,100
7,109
66,111
3,390
2,157
2022-06-13
T
PYR
2.69
2.77
2.57
2.61
-0.18
453,615
1,316
2.56
2.62
315,932
29,130
24,600
1,400
2,838
67,700
9,050
1,915
100
2022-06-10
T
PYR
3.00
3.00
2.79
2.79
-0.26
541,397
1,622
2.78
2.81
346,496
35,700
45,940
700
5,643
93,500
7,722
4,843
100
2022-06-09
T
PYR
3.19
3.25
3.04
3.05
-0.10
348,463
1,110
3.03
3.08
227,730
30,900
34,101
1,800
2,921
40,868
6,929
1,999
100
2022-06-08
T
PYR
3.19
3.19
3.03
3.15
432,859
1,588
3.08
3.18
268,095
40,070
23,800
600
5,415
70,203
13,000
6,865
2022-06-07
T
PYR
3.28
3.39
3.13
3.15
-0.14
447,823
1,461
3.14
3.20
295,135
40,200
22,150
5,300
6,466
59,400
11,205
6,729
100
2022-06-06
T
PYR
3.75
3.75
3.29
3.29
-0.42
795,095
2,912
3.28
3.30
551,272
60,424
20,600
1,700
8,084
133,257
15,410
3,365
2022-06-03
T
PYR
3.81
3.81
3.51
3.71
-0.17
610,651
2,327
3.70
3.75
409,194
54,101
28,500
5,100
9,165
92,300
6,833
3,658
2022-06-02
T
PYR
3.33
3.89
3.28
3.88
0.66
1,406,597
5,057
3.83
3.88
953,403
141,761
57,580
8,400
10,778
182,317
39,307
10,587
100
2022-06-01
T
PYR
3.23
3.35
3.18
3.22
-0.13
406,350
1,559
3.22
3.23
280,902
23,528
13,700
3,600
2,827
56,500
17,629
5,933
2022-05-31
T
PYR
3.00
3.35
2.88
3.35
0.33
850,619
2,382
3.24
3.35
657,036
49,050
15,124
5,800
7,127
94,900
17,246
3,771
2022-05-30
T
PYR
3.08
3.12
2.99
3.02
-0.13
230,009
862
2.99
3.04
160,510
41,700
1,800
2,400
3,755
15,900
1,453
2,101
2022-05-27
T
PYR
2.98
3.15
2.94
3.15
0.22
461,522
1,699
3.03
3.16
327,449
70,216
8,200
2,700
1,951
38,106
6,104
5,739
2022-05-26
T
PYR
2.73
2.93
2.70
2.93
0.16
472,250
1,295
2.85
2.95
325,310
50,400
51,530
2,100
6,629
31,500
3,251
1,212
2022-05-25
T
PYR
2.69
2.79
2.67
2.77
0.07
266,736
1,192
2.70
2.77
167,628
32,200
11,600
500
2,941
45,700
3,427
887
2022-05-24
T
PYR
2.83
2.85
2.59
2.70
0.05
236,153
1,064
2.70
2.73
147,505
30,100
5,000
2,200
2,400
41,152
1,802
5,189
2022-05-20
T
PYR
2.59
2.82
2.51
2.65
0.23
767,773
2,563
2.62
2.70
443,379
97,478
96,253
1,200
8,244
102,200
13,702
4,791
100
2022-05-19
T
PYR
2.37
2.47
2.35
2.42
298,366
1,193
2.38
2.46
161,022
27,341
38,900
5,800
3,336
56,600
1,239
2,830
2022-05-18
T
PYR
2.36
2.42
2.33
2.42
0.01
119,609
411
2.35
2.42
57,140
6,900
25,300
300
1,765
25,400
1,750
853
2022-05-17
T
PYR
2.40
2.43
2.16
2.41
0.09
550,389
1,574
2.39
2.41
321,940
47,750
57,300
3,000
785
94,201
11,515
13,388
2022-05-16
T
PYR
2.41
2.42
2.29
2.32
-0.11
221,378
841
2.29
2.39
144,520
21,800
12,900
300
634
35,700
4,027
1,179