Stockwatch

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
2022-12-02	T	PYR	0.99	1.14	0.98	1.08	0.09	666,149	683	1.07	1.09	358,295	67,541	41,000	63,500	4,791	11,500	89,500			14,798		7,000
2022-12-01	T	PYR	1.01	1.03	0.96	0.99	0.02	917,025	936	0.97	1.02	525,501	58,063	47,728	86,000	6,585	44,250	57,800			61,320
2022-11-30	T	PYR	1.05	1.05	0.97	0.97	-0.08	2,508,984	2,348	0.97	1.02	2,202,294	43,763	37,200	41,600	7,699	90,826	46,295			11,171		6,300
2022-11-29	T	PYR	1.07	1.09	1.05	1.05	-0.01	234,476	1,171	1.04	1.09	137,986	18,815	22,300	6,600	840	33,700	6,300			1,529		1,700
2022-11-28	T	PYR	1.10	1.14	1.06	1.06	-0.06	251,760	964	1.06	1.10	142,525	34,086	12,500	5,500	2,537	30,500	7,100			2,195		5,700
2022-11-25	T	PYR	1.15	1.15	1.11	1.12	-0.02	64,642	307	1.11	1.15	38,471	7,900	1,900	1,200	321	9,800	1,300			1,619		100
2022-11-24	T	PYR	1.13	1.17	1.09	1.15	0.03	135,972	427	1.11	1.16	100,590	10,900	6,169	2,300	1,657	7,400	400			1,465		700
2022-11-23	T	PYR	1.14	1.14	1.10	1.12	-0.02	205,364	858	1.10	1.12	106,750	15,411	5,600	6,800	311	26,200	6,300			14,939		9,900
2022-11-22	T	PYR	1.12	1.15	1.09	1.14	-0.01	329,633	1,036	1.13	1.14	155,702	31,414	28,100	14,000	1,286	42,200	19,000			13,938		12,300
2022-11-21	T	PYR	1.13	1.17	1.11	1.16	0.04	198,650	910	1.11	1.17	97,703	19,800	4,600	16,400	538	30,800	7,000			13,301		2,200
2022-11-18	T	PYR	1.16	1.19	1.12	1.12	-0.06	234,805	827	1.12	1.18	123,371	29,740	23,000	18,100	3,253	20,800	5,100			7,749		500
2022-11-17	T	PYR	1.15	1.21	1.13	1.18	0.01	229,660	841	1.18	1.20	108,707	16,702	13,200	17,900	4,408	41,789	9,600			7,333		7,600
2022-11-16	T	PYR	1.20	1.21	1.14	1.17	-0.03	284,508	651	1.17	1.19	137,846	46,920	28,300	2,000	486	23,800	7,400			12,569		10,500
2022-11-15	T	PYR	1.28	1.31	1.195	1.20	-0.03	326,533	724	1.20	1.25	143,395	56,738	37,300	9,000	968	66,200	9,048			1,341		400
2022-11-14	T	PYR	1.32	1.35	1.23	1.23	-0.11	309,708	738	1.22	1.26	173,584	52,600	24,069	14,000	1,117	30,578	3,400			7,116		400
2022-11-11	T	PYR	1.27	1.38	1.20	1.34	0.06	669,137	1,560	1.31	1.34	339,364	97,600	60,616	19,300	4,626	102,000	24,600			13,226		3,700
2022-11-10	T	PYR	1.30	1.30	1.25	1.28	0.07	314,402	843	1.26	1.28	156,877	60,600	15,600	10,700	2,005	48,700	5,500			4,372		8,000
2022-11-09	T	PYR	1.26	1.39	1.21	1.21	-0.02	553,832	1,108	1.20	1.26	245,897	83,195	63,400	18,100	5,234	82,400	26,900			10,195		17,600
2022-11-08	T	PYR	1.20	1.28	1.15	1.23	0.01	578,604	1,115	1.22	1.24	280,941	93,402	74,600	7,500	3,533	84,800	7,900			12,020		13,600
2022-11-07	T	PYR	1.18	1.22	1.13	1.22	0.05	208,002	668	1.14	1.24	112,975	26,440	3,100	7,900	2,844	38,981	4,000			1,181		4,800
2022-11-04	T	PYR	1.30	1.30	1.13	1.17	-0.07	529,037	960	1.16	1.18	296,311	77,020	26,200	21,300	590	60,000	20,400			11,724		11,300
2022-11-03	T	PYR	1.19	1.28	1.16	1.24	0.09	510,936	906	1.24	1.26	326,908	65,700	31,597	9,400	2,059	53,000	10,900			9,415		1,600
2022-11-02	T	PYR	1.16	1.26	1.15	1.15	0.02	602,250	921	1.15	1.19	348,172	88,600	32,200	18,000	1,379	84,800	13,800			8,211		2,400
2022-11-01	T	PYR	1.16	1.18	1.11	1.13	0.03	279,678	445	1.12	1.16	121,876	43,300	41,501	4,200	8,146	39,200	14,300			5,867		600
2022-10-31	T	PYR	1.15	1.17	1.10	1.10	-0.02	154,011	384	1.09	1.15	88,268	20,800		14,800	2,169	21,400	5,300			1,171
2022-10-28	T	PYR	1.14	1.14	1.09	1.12		163,359	425	1.12	1.14	75,900	18,500	13,658	8,000	1,185	33,300	8,600			3,967
2022-10-27	T	PYR	1.18	1.18	1.10	1.12	-0.04	233,008	494	1.10	1.12	122,865	29,000	27,700	5,500	730	32,800	13,200			864
2022-10-26	T	PYR	1.17	1.19	1.15	1.16	-0.01	295,749	689	1.16	1.18	175,437	34,415	21,500	7,900	813	40,900	12,501			1,503		400
2022-10-25	T	PYR	1.13	1.17	1.10	1.17	0.03	361,246	992	1.15	1.17	205,425	27,540	11,243	21,300	2,029	72,100	20,200			953		200
2022-10-24	T	PYR	1.14	1.15	1.06	1.14	-0.02	516,430	965	1.09	1.16	314,827	34,200	46,750	10,200	3,886	84,000	12,800			4,888		300
2022-10-21	T	PYR	0.99	1.21	0.94	1.16	0.15	1,364,402	2,409	1.14	1.18	883,548	94,300	77,806	48,900	9,669	171,400	35,556			38,226		2,100
2022-10-20	T	PYR	1.09	1.09	1.00	1.01	-0.07	830,967	1,411	1.00	1.02	518,395	68,900	74,526	14,600	2,189	75,900	51,800			20,700		3,200
2022-10-19	T	PYR	1.18	1.18	1.08	1.08	-0.09	587,565	1,111	1.08	1.10	408,565	29,600	50,860	4,200	42	48,100	40,750			4,945		300
2022-10-18	T	PYR	1.19	1.22	1.15	1.17	0.02	324,090	740	1.15	1.17	223,420	25,710	22,009	3,800	1,011	27,100	20,000			817
2022-10-17	T	PYR	1.16	1.20	1.11	1.15		838,299	1,755	1.12	1.16	601,556	47,652	63,600	9,100	5,338	64,962	42,456			2,783
2022-10-14	T	PYR	1.29	1.29	1.15	1.15	-0.14	682,389	1,289	1.15	1.18	433,860	47,603	75,580	7,000	1,333	56,000	45,150			11,024
2022-10-13	T	PYR	1.31	1.32	1.25	1.29	-0.05	635,759	1,442	1.27	1.29	394,945	56,909	41,660	1,100	2,448	83,100	41,300			9,353		1,800
2022-10-12	T	PYR	1.29	1.36	1.28	1.34	0.02	468,781	1,165	1.32	1.36	336,315	32,500	35,639	2,500	2,331	48,800	5,900			3,272		1,100
2022-10-11	T	PYR	1.36	1.36	1.23	1.32	-0.06	777,592	1,701	1.28	1.32	471,031	48,202	71,500	64,300	2,647	90,200	19,300			9,848
2022-10-07	T	PYR	1.48	1.48	1.37	1.38	-0.11	401,279	982	1.37	1.40	268,524	33,400	30,700	7,600	3,509	45,500	9,100			2,359
2022-10-06	T	PYR	1.54	1.56	1.45	1.49	-0.06	456,118	1,127	1.45	1.50	295,197	47,000	21,300	9,200	3,823	50,500	25,750			2,486
2022-10-05	T	PYR	1.57	1.59	1.49	1.55	-0.02	397,355	821	1.52	1.56	277,471	33,000	26,100	4,700	2,127	31,630	19,300			1,770
2022-10-04	T	PYR	1.61	1.69	1.57	1.57	0.01	265,598	675	1.57	1.60	169,031	37,310	12,400	1,500	617	26,300	17,004			1,125
2022-10-03	T	PYR	1.55	1.62	1.53	1.56	0.05	346,553	725	1.56	1.61	233,735	40,700	27,200	3,800	2,020	29,300	8,200			1,295
2022-09-30	T	PYR	1.63	1.64	1.51	1.51	-0.08	475,205	1,189	1.51	1.56	273,503	59,300	36,000	1,600	1,764	82,400	14,800			5,249
2022-09-29	T	PYR	1.73	1.73	1.58	1.59	-0.12	449,888	919	1.58	1.69	312,881	24,500	30,907	6,500	3,761	47,993	20,100			1,899
2022-09-28	T	PYR	1.70	1.74	1.65	1.71	0.04	235,208	678	1.69	1.74	145,823	29,100	21,000	1,400	1,049	32,200	3,429			911
2022-09-27	T	PYR	1.72	1.78	1.66	1.68	-0.04	279,720	614	1.67	1.79	166,220	18,900	45,100	2,500	3,103	24,400	17,100			2,219
2022-09-26	T	PYR	1.73	1.83	1.71	1.72	-0.04	220,897	605	1.71	1.78	141,399	19,600	17,700	4,100	2,029	21,800	12,936			767
2022-09-23	T	PYR	1.80	1.80	1.73	1.76	-0.05	222,899	602	1.75	1.78	157,768	20,400	16,200	1,200	990	18,400	6,300			1,407
2022-09-22	T	PYR	1.86	1.87	1.76	1.81	-0.06	291,399	652	1.77	1.83	198,809	27,000	26,300	3,100	1,909	27,500	5,201			987
2022-09-21	T	PYR	1.90	1.94	1.86	1.87	-0.03	193,249	541	1.85	1.89	117,975	20,300	13,300	700	2,519	29,000	8,200			559
2022-09-20	T	PYR	1.88	1.91	1.88	1.90	-0.04	124,701	367	1.88	1.93	71,145	18,900	9,300	500	962	15,400	3,655			1,865
2022-09-19	T	PYR	1.90	1.94	1.88	1.94		153,590	588	1.88	1.94	93,619	15,045	16,900	4,800	2,194	17,500	2,100			1,300
2022-09-16	T	PYR	1.99	1.99	1.90	1.94	-0.03	138,720	434	1.92	1.95	74,424	26,900	11,700	2,400	541	18,300	3,700			526
2022-09-15	T	PYR	1.93	2.04	1.93	1.97	0.01	143,342	447	1.95	1.98	93,444	14,400	6,000	3,700	1,065	23,200	718			614
2022-09-14	T	PYR	1.98	2.00	1.95	1.96		116,361	384	1.93	1.97	85,761	9,300	1,300	1,100	1,282	15,400	1,338			694
2022-09-13	T	PYR	2.01	2.03	1.94	1.96	-0.07	301,658	777	1.95	1.98	168,586	44,400	30,100	4,700	2,113	46,000	5,100			473
2022-09-12	T	PYR	2.00	2.08	1.96	2.03	0.08	407,060	1,022	2.01	2.05	287,703	32,900	22,600	4,200	1,372	45,300	11,800			864
2022-09-09	T	PYR	1.87	1.99	1.87	1.95	0.07	344,229	861	1.94	1.97	223,449	41,930	22,200	1,400	1,110	44,100	9,000			835
2022-09-08	T	PYR	1.84	1.88	1.83	1.88		96,167	329	1.84	1.89	58,911	11,100	2,200	900	1,022	17,300	3,411			1,323
2022-09-07	T	PYR	1.82	1.91	1.82	1.89	0.07	222,215	665	1.83	1.91	118,478	34,700	8,900	1,900	1,655	46,300	6,700			818
2022-09-06	T	PYR	1.90	1.90	1.77	1.80	-0.03	282,963	645	1.78	1.84	176,961	21,000	23,800	7,200	741	40,800	9,256			2,477