Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:20:10 EST Sat 15 Feb 2025
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
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
S-CS2
2025-02-14
T
PYR
0.63
0.65
0.59
0.63
-0.01
230,786
220
0.62
0.64
102,034
19,500
37,500
38,000
3,000
23,000
4,290
1,822
2025-02-13
T
PYR
0.57
0.64
0.57
0.64
0.05
258,511
275
0.59
0.64
129,790
51,000
19,000
18,000
1,500
3,000
24,000
10,187
341
2025-02-12
T
PYR
0.58
0.61
0.58
0.59
-0.01
62,837
94
0.57
0.60
47,012
1,500
8,500
600
1,000
1,500
1,055
919
2025-02-11
T
PYR
0.57
0.60
0.56
0.60
102,346
125
0.55
0.61
43,339
6,000
23,000
12,500
1,500
4,500
5,000
4,597
403
2025-02-10
T
PYR
0.63
0.63
0.57
0.60
0.01
138,887
176
0.59
0.61
59,430
18,500
10,500
1,600
1,000
44,000
1,602
657
2025-02-07
T
PYR
0.60
0.60
0.58
0.60
0.03
132,204
157
0.59
0.60
61,285
18,500
500
17,000
595
1,500
26,000
3,662
513
2025-02-06
T
PYR
0.58
0.58
0.55
0.56
-0.01
51,617
72
0.56
0.58
29,606
8,500
1,500
7,000
500
2,090
526
448
2025-02-05
T
PYR
0.57
0.58
0.56
0.58
0.02
104,439
119
0.56
0.58
41,904
5,500
11,000
34,500
3,000
4,500
3,440
260
2025-02-04
T
PYR
0.56
0.58
0.55
0.58
0.01
86,207
119
0.57
0.58
46,570
1,000
1,565
15,500
1,169
15,500
2,230
357
2025-02-03
T
PYR
0.51
0.58
0.50
0.57
0.01
456,289
295
0.54
0.57
124,909
153,570
15,500
39,000
1,800
90,000
23,500
4,000
672
2025-01-31
T
PYR
0.55
0.57
0.53
0.56
0.01
112,433
199
0.53
0.57
59,172
12,200
500
23,500
400
1,500
7,500
4,708
1,162
2025-01-30
T
PYR
0.58
0.58
0.55
0.57
123,384
147
0.55
0.57
60,973
2,500
25,000
23,500
750
2,000
4,000
2,546
847
2025-01-29
T
PYR
0.59
0.59
0.55
0.59
0.02
170,595
134
0.56
0.59
91,448
12,500
14,500
15,000
900
5,000
27,500
1,778
458
2025-01-28
T
PYR
0.59
0.59
0.56
0.57
-0.02
192,974
132
0.56
0.57
85,554
7,000
9,000
10,500
1,629
66,000
8,000
3,975
798
2025-01-27
T
PYR
0.60
0.61
0.58
0.60
157,264
165
0.58
0.60
66,784
20,500
18,500
33,000
500
12,500
3,058
790
2025-01-24
T
PYR
0.61
0.61
0.59
0.60
-0.01
57,186
85
0.58
0.61
23,853
3,000
208
8,500
163
1,000
17,000
1,539
436
2025-01-23
T
PYR
0.59
0.61
0.58
0.61
0.01
107,198
117
0.60
0.61
45,007
6,216
13,000
18,500
2,200
1,000
19,500
900
200
2025-01-22
T
PYR
0.58
0.60
0.57
0.60
136,473
181
0.59
0.60
83,205
3,500
22,000
10,500
1,028
2,000
9,500
2,035
356
2025-01-21
T
PYR
0.62
0.62
0.58
0.60
149,903
97
0.58
0.61
79,192
500
22,000
23,000
22,500
1,004
841
2025-01-20
T
PYR
0.59
0.60
0.57
0.60
0.01
116,268
130
0.59
0.60
67,851
16,500
8,000
1,500
616
15,000
2,625
740
2025-01-17
T
PYR
0.60
0.60
0.58
0.59
40,308
70
0.58
0.60
20,011
2,500
7,500
4,500
375
3,500
1,382
100
2025-01-16
T
PYR
0.60
0.60
0.57
0.59
0.01
97,985
115
0.58
0.60
38,736
9,000
22,000
9,000
150
14,000
2,934
535
2025-01-15
T
PYR
0.59
0.60
0.58
0.58
166,666
105
0.57
0.58
106,431
6,000
11,000
14,000
70
1,500
24,000
1,671
1,306
2025-01-14
T
PYR
0.60
0.60
0.58
0.58
-0.02
77,004
81
0.58
0.59
26,268
11,500
8,000
4,500
500
22,000
2,234
284
2025-01-13
T
PYR
0.62
0.62
0.59
0.60
-0.02
80,445
108
0.60
0.66
34,951
3,500
7,500
11,500
3,000
16,500
2,125
526
2025-01-10
T
PYR
0.60
0.64
0.60
0.64
0.04
120,637
113
0.61
0.65
33,782
14,000
7,500
14,000
250
1,000
46,500
2,301
494
2025-01-09
T
PYR
0.60
0.62
0.60
0.60
-0.04
107,071
109
0.60
0.62
64,623
2,000
4,000
15,500
760
1,000
16,500
1,015
365
2025-01-08
T
PYR
0.66
0.66
0.61
0.65
0.01
208,651
143
0.61
0.66
129,666
7,000
8,000
19,000
1,000
2,500
38,500
1,357
450
2025-01-07
T
PYR
0.65
0.67
0.64
0.64
49,993
93
0.64
0.65
13,294
1,000
4,500
400
2,500
24,000
1,903
1,259
2025-01-06
T
PYR
0.62
0.65
0.61
0.64
0.02
127,642
146
0.63
0.64
48,507
6,906
30,500
23,500
800
1,500
7,000
4,074
2,352
2025-01-03
T
PYR
0.60
0.62
0.60
0.61
107,671
112
0.60
0.63
48,567
4,000
33,000
12,000
680
5,000
2,490
1,174
2025-01-02
T
PYR
0.56
0.61
0.56
0.61
0.04
171,580
148
0.58
0.61
48,506
19,000
23,000
14,000
225
500
62,500
2,357
110
2024-12-31
T
PYR
0.55
0.59
0.55
0.57
88,647
111
0.56
0.60
25,783
3,000
35,000
15,000
400
3,000
1,500
1,703
1,261
2024-12-30
T
PYR
0.59
0.60
0.54
0.57
-0.02
245,476
185
0.54
0.60
75,554
41,193
27,676
38,500
640
9,000
47,000
1,168
1,143
2024-12-27
T
PYR
0.58
0.64
0.58
0.58
-0.01
183,349
186
0.57
0.62
58,696
11,000
82,000
9,500
5,960
2,000
7,000
3,164
1,741
2024-12-24
T
PYR
0.55
0.61
0.55
0.61
0.07
105,204
104
0.58
0.61
42,110
3,000
15,551
11,000
10,500
3,500
15,000
2,911
553
2024-12-23
T
PYR
0.53
0.54
0.52
0.54
0.02
111,756
100
0.53
0.54
53,906
8,500
16,500
24,500
2,650
500
2,000
1,036
1,182
2024-12-20
T
PYR
0.50
0.53
0.50
0.53
0.02
76,766
89
0.50
0.53
28,053
6,310
12,500
23,000
3,500
500
818
559
2024-12-19
T
PYR
0.50
0.55
0.50
0.52
0.01
189,666
129
0.51
0.52
73,570
22,039
16,000
44,000
312
500
29,000
1,068
1,262
2024-12-18
T
PYR
0.53
0.55
0.50
0.51
-0.03
265,772
196
0.50
0.52
138,770
22,300
43,000
28,500
850
4,000
21,500
3,681
564
2024-12-17
T
PYR
0.57
0.58
0.53
0.55
-0.02
211,593
204
0.54
0.55
123,783
24,800
18,500
18,500
760
4,000
16,000
3,379
427
2024-12-16
T
PYR
0.59
0.60
0.57
0.57
-0.01
209,298
206
0.56
0.58
112,861
16,500
5,000
40,500
660
3,500
22,500
3,564
1,297
2024-12-13
T
PYR
0.59
0.61
0.58
0.58
-0.03
83,907
115
0.58
0.60
22,112
7,500
18,500
500
28,500
4,351
460
2024-12-12
T
PYR
0.58
0.62
0.57
0.62
0.03
102,899
105
0.59
0.62
64,303
833
4,000
17,000
4,800
8,000
1,160
740
2024-12-11
T
PYR
0.61
0.61
0.57
0.59
-0.02
175,591
217
0.57
0.60
83,222
13,000
21,500
25,500
4,330
1,000
20,500
2,807
848
2024-12-10
T
PYR
0.62
0.63
0.60
0.61
-0.01
108,361
119
0.61
0.62
55,760
17,000
2,000
16,500
1,030
2,000
9,500
2,437
204
2024-12-09
T
PYR
0.63
0.63
0.61
0.63
77,012
116
0.61
0.63
55,408
2,500
6,000
50
4,000
6,500
1,440
329
2024-12-06
T
PYR
0.66
0.66
0.62
0.64
-0.02
167,115
173
0.63
0.65
76,584
11,000
4,000
28,500
600
1,500
39,000
2,702
931
2024-12-05
T
PYR
0.64
0.66
0.60
0.66
0.04
336,123
234
0.63
0.66
168,958
49,523
17,500
47,000
18,451
2,000
27,930
2,190
206
2024-12-04
T
PYR
0.66
0.66
0.61
0.64
179,200
172
0.62
0.66
108,792
16,000
10,000
15,500
815
10,000
11,000
3,457
527
2024-12-03
T
PYR
0.63
0.65
0.60
0.64
0.03
176,557
190
0.63
0.64
91,405
9,500
18,500
21,500
500
2,500
26,000
3,330
868
2024-12-02
T
PYR
0.63
0.64
0.61
0.62
-0.02
309,924
283
0.61
0.64
187,295
43,109
43,000
9,500
1,800
4,000
13,500
3,773
929
2024-11-29
T
PYR
0.65
0.65
0.63
0.65
-0.01
117,640
163
0.63
0.65
62,926
11,000
13,500
15,500
700
2,500
7,000
1,601
466
2024-11-28
T
PYR
0.68
0.68
0.63
0.66
163,966
196
0.64
0.67
96,215
15,000
11,000
10,500
2,338
2,500
21,500
2,365
2024-11-27
T
PYR
0.66
0.67
0.66
0.66
62,755
91
0.66
0.68
19,230
7,000
1,500
10,000
313
21,000
1,545
600
2024-11-26
T
PYR
0.68
0.68
0.66
0.67
-0.01
72,477
75
0.66
0.68
45,725
219
14,699
2,000
500
6,000
2,906
2024-11-25
T
PYR
0.66
0.68
0.66
0.68
0.01
119,703
147
0.67
0.68
56,428
40,000
10,000
1,184
1,000
5,500
2,434
480
2024-11-22
T
PYR
0.66
0.68
0.66
0.68
0.01
87,589
119
0.67
0.68
35,935
6,400
11,500
15,500
84
1,000
12,500
2,911
100
2024-11-21
T
PYR
0.67
0.68
0.66
0.67
-0.01
69,303
97
0.66
0.68
28,863
6,500
1,000
7,000
742
1,500
22,327
808
147
2024-11-20
T
PYR
0.70
0.71
0.68
0.68
113,620
125
0.67
0.69
77,371
6,501
6,687
5,500
2,176
1,000
10,000
2,626
560
2024-11-19
T
PYR
0.69
0.70
0.66
0.68
0.04
420,361
309
0.67
0.68
179,928
25,000
37,500
59,500
3,794
2,500
108,500
2,979
2024-11-18
T
PYR
0.70
0.70
0.64
0.64
-0.05
392,805
346
0.64
0.66
167,376
60,000
33,000
28,000
4,174
13,500
77,000
5,640
583