U.S. Markets closed

Pure Technologies Ltd. (PUR.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.06-0.19 (-3.62%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20175.255.334.995.065.0668,800
Jun 22, 20174.965.354.915.255.2587,400
Jun 21, 20175.065.064.834.934.93118,900
Jun 20, 20175.315.335.005.065.0638,300
Jun 19, 20175.275.335.235.315.313,900
Jun 16, 20175.355.425.185.225.2228,000
Jun 15, 20175.255.335.115.325.3234,600
Jun 14, 20175.525.525.275.295.2944,600
Jun 13, 20175.445.595.435.505.50175,500
Jun 13, 20170.03 Dividend
Jun 12, 20175.425.455.385.435.4024,000
Jun 09, 20175.445.585.425.435.4017,300
Jun 08, 20175.505.555.455.455.4279,700
Jun 07, 20175.565.595.545.555.5245,100
Jun 06, 20175.555.625.505.565.5336,900
Jun 05, 20175.555.605.495.575.5484,200
Jun 02, 20175.515.615.455.555.5267,300
Jun 01, 20175.485.585.485.555.5252,300
May 31, 20175.655.655.355.445.4123,900
May 30, 20175.755.755.635.635.6034,000
May 29, 20175.605.785.605.725.6922,300
May 26, 20175.755.755.635.655.6211,900
May 25, 20175.925.925.715.755.7255,500
May 24, 20175.665.955.665.945.9179,600
May 23, 20175.625.655.555.655.6261,500
May 19, 20175.405.635.405.615.5845,300
May 18, 20175.355.455.315.415.3886,300
May 17, 20175.555.605.305.395.3666,600
May 16, 20175.505.605.505.555.5254,500
May 15, 20175.395.585.385.475.44227,600
May 12, 20175.195.355.165.345.31123,500
May 11, 20175.115.205.035.165.1335,800
May 10, 20175.125.135.045.075.04267,700
May 09, 20174.925.104.925.095.06896,300
May 08, 20174.874.964.874.954.92172,200
May 05, 20174.954.964.884.904.8774,900
May 04, 20174.884.964.844.924.8944,400
May 03, 20174.975.054.864.874.8457,500
May 02, 20174.935.184.935.055.02451,500
May 01, 20174.514.624.484.624.5913,300
Apr 28, 20174.504.534.444.514.4926,600
Apr 27, 20174.644.644.454.504.4821,600
Apr 26, 20174.644.734.614.624.5922,600
Apr 25, 20174.704.754.584.654.6241,400
Apr 24, 20174.614.824.614.714.68105,600
Apr 21, 20174.694.744.504.564.5388,200
Apr 20, 20174.374.644.354.634.6043,500
Apr 19, 20174.514.584.314.344.3243,000
Apr 18, 20174.624.624.504.514.4923,100
Apr 17, 20174.694.694.634.654.6213,100
Apr 13, 20174.654.704.624.634.6012,000
Apr 12, 20174.764.764.574.584.5532,800
Apr 11, 20174.824.824.754.764.7317,000
Apr 10, 20174.834.934.834.844.8112,300
Apr 07, 20174.834.874.694.874.84215,000
Apr 06, 20174.804.874.754.824.7936,600
Apr 05, 20174.784.794.744.754.7237,600
Apr 04, 20174.734.804.714.794.7627,000
Apr 03, 20174.694.734.654.704.6711,800
Mar 31, 20174.654.774.604.694.6626,200
Mar 30, 20174.804.804.604.614.5831,100
Mar 29, 20174.874.894.664.714.6834,300
Mar 28, 20174.384.954.384.864.8376,100
Mar 27, 20174.334.434.234.394.3750,200
Mar 24, 20174.284.514.194.444.4268,900
Mar 23, 20174.034.324.024.184.1696,200
Mar 22, 20174.084.083.903.953.9361,600
Mar 21, 20174.054.104.004.054.0374,200
Mar 20, 20173.974.093.954.034.01111,100
Mar 17, 20174.214.213.963.973.9574,900
Mar 16, 20174.234.314.204.214.1958,700
Mar 15, 20174.354.374.224.224.2022,100
Mar 14, 20174.314.354.284.324.3051,600
Mar 13, 20174.364.404.274.344.3248,100
Mar 13, 20170.03 Dividend
Mar 10, 20174.454.454.374.404.3520,600
Mar 09, 20174.414.504.414.484.4212,000
Mar 08, 20174.484.484.404.444.3913,900
Mar 07, 20174.394.524.364.474.4122,400
Mar 06, 20174.334.454.304.414.3617,300
Mar 03, 20174.404.404.294.304.2538,900
Mar 02, 20174.494.524.404.424.3742,500
Mar 01, 20174.354.494.354.434.3842,600
Feb 28, 20174.544.544.334.364.3187,100
Feb 27, 20174.544.564.454.534.4739,100
Feb 24, 20174.584.584.524.554.4934,800
Feb 23, 20174.674.674.524.544.4849,300
Feb 22, 20174.574.674.574.654.5911,900
Feb 21, 20174.604.654.514.554.49204,900
Feb 17, 20174.684.714.584.654.5922,900
Feb 16, 20174.704.744.564.614.5529,700
Feb 15, 20174.674.674.584.654.5953,500
Feb 14, 20174.704.704.564.654.5933,000
Feb 13, 20174.764.764.694.714.659,300
Feb 10, 20174.774.774.704.754.693,500
Feb 09, 20174.824.844.754.804.7419,600
Feb 08, 20174.634.934.604.854.7973,400
Feb 07, 20174.694.714.584.664.6012,000
Feb 06, 20174.554.724.474.694.6325,900
Feb 03, 20174.654.654.524.544.4861,100
*Close price adjusted for dividends and splits.
Loading more data...