U.S. Markets close in 3 hrs 21 mins

Pure Technologies Ltd. (PUR.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.25-0.03 (-0.57%)
As of 12:04PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20175.285.295.235.255.251,547
Sep 21, 20175.255.315.215.285.28275,800
Sep 20, 20175.305.325.245.315.3112,400
Sep 19, 20175.365.405.305.315.3112,600
Sep 18, 20175.345.375.235.375.3760,000
Sep 15, 20175.355.385.345.355.3542,700
Sep 14, 20175.225.475.225.445.4496,200
Sep 14, 20170.03 Dividend
Sep 13, 20175.245.305.175.305.2714,200
Sep 12, 20175.285.285.195.225.194,000
Sep 11, 20175.385.385.195.285.2529,300
Sep 08, 20175.405.505.375.445.41151,200
Sep 07, 20175.425.495.345.455.4212,500
Sep 06, 20175.435.485.355.435.4014,700
Sep 05, 20175.385.495.385.475.4424,000
Sep 01, 20175.405.425.225.405.3726,300
Aug 31, 20175.265.425.265.375.3431,400
Aug 30, 20175.185.395.155.375.3459,400
Aug 29, 20175.145.195.145.195.1614,800
Aug 28, 20175.135.215.135.175.1425,100
Aug 25, 20175.165.195.145.165.13111,300
Aug 24, 20175.205.205.115.135.1015,400
Aug 23, 20175.235.245.195.195.1626,600
Aug 22, 20175.235.235.175.215.18128,000
Aug 21, 20175.215.255.145.255.2257,900
Aug 18, 20175.165.215.105.205.1764,900
Aug 17, 20175.215.235.205.215.185,500
Aug 16, 20175.235.235.185.215.1815,800
Aug 15, 20175.205.225.155.185.1569,000
Aug 14, 20175.225.225.155.185.1522,400
Aug 11, 20175.265.325.175.175.1424,600
Aug 10, 20175.155.255.155.255.2239,000
Aug 09, 20175.165.195.145.155.1265,200
Aug 08, 20175.155.215.095.175.14111,400
Aug 04, 20175.355.355.085.105.0733,000
Aug 03, 20175.155.395.155.295.2638,300
Aug 02, 20175.105.175.095.145.1166,400
Aug 01, 20175.055.125.035.095.0610,000
Jul 31, 20175.005.104.995.035.0018,600
Jul 28, 20175.035.054.985.004.9718,300
Jul 27, 20175.075.085.035.055.0210,600
Jul 26, 20175.045.165.035.055.0217,500
Jul 25, 20175.005.175.005.095.069,100
Jul 24, 20175.025.034.904.934.9032,400
Jul 21, 20175.175.175.025.035.008,300
Jul 20, 20175.205.235.085.115.0832,500
Jul 19, 20175.135.225.005.205.1719,700
Jul 18, 20175.065.094.985.075.0424,500
Jul 17, 20175.055.104.914.964.9356,600
Jul 14, 20175.035.145.005.024.9937,100
Jul 13, 20174.875.054.875.014.9863,200
Jul 12, 20174.804.904.804.894.86104,500
Jul 11, 20174.694.824.694.824.7924,600
Jul 10, 20174.704.744.664.694.6636,700
Jul 07, 20174.754.754.654.694.6622,700
Jul 06, 20174.854.854.754.754.7234,000
Jul 05, 20174.874.914.834.854.8230,100
Jul 04, 20174.844.874.834.864.8336,800
Jun 30, 20174.884.904.834.894.8619,500
Jun 29, 20174.915.004.894.894.8614,100
Jun 28, 20174.824.954.824.954.9211,300
Jun 27, 20174.864.944.814.814.7857,900
Jun 26, 20175.065.064.864.874.8463,300
Jun 23, 20175.255.334.995.065.0368,800
Jun 22, 20174.965.354.915.255.2287,400
Jun 21, 20175.065.064.834.934.90118,900
Jun 20, 20175.315.335.005.065.0338,300
Jun 19, 20175.275.335.235.315.283,900
Jun 16, 20175.355.425.185.225.1928,000
Jun 15, 20175.255.335.115.325.2934,600
Jun 14, 20175.525.525.275.295.2644,600
Jun 13, 20175.445.595.435.505.47175,500
Jun 13, 20170.03 Dividend
Jun 12, 20175.425.455.385.435.3724,000
Jun 09, 20175.445.585.425.435.3717,300
Jun 08, 20175.505.555.455.455.3979,700
Jun 07, 20175.565.595.545.555.4945,100
Jun 06, 20175.555.625.505.565.5036,900
Jun 05, 20175.555.605.495.575.5184,200
Jun 02, 20175.515.615.455.555.4967,300
Jun 01, 20175.485.585.485.555.4952,300
May 31, 20175.655.655.355.445.3823,900
May 30, 20175.755.755.635.635.5734,000
May 29, 20175.605.785.605.725.6622,300
May 26, 20175.755.755.635.655.5911,900
May 25, 20175.925.925.715.755.6955,500
May 24, 20175.665.955.665.945.8779,600
May 23, 20175.625.655.555.655.5961,500
May 19, 20175.405.635.405.615.5545,300
May 18, 20175.355.455.315.415.3586,300
May 17, 20175.555.605.305.395.3366,600
May 16, 20175.505.605.505.555.4954,500
May 15, 20175.395.585.385.475.41227,600
May 12, 20175.195.355.165.345.28123,500
May 11, 20175.115.205.035.165.1035,800
May 10, 20175.125.135.045.075.01267,700
May 09, 20174.925.104.925.095.03896,300
May 08, 20174.874.964.874.954.89172,200
May 05, 20174.954.964.884.904.8574,900
May 04, 20174.884.964.844.924.8744,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...