The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pure Technologies Ltd

  • PUR
  • TSX
  • Industrial Products
  • Latest 7.10
  • Currency C$
  • Change 0.18
  • Percent Change 2.601 %
  • Volume 148,567
  • Wed Apr 23, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.10 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 7.13 6.95 6.95 7.10 148,567
Apr 22 7.05 6.84 7.05 6.92 33,244
Apr 21 7.10 6.95 7.08 7.00 10,827
Apr 17 7.07 6.80 7.07 6.99 17,624
Apr 16 7.04 6.95 6.96 7.01 8,575
Apr 15 7.10 6.98 7.08 6.98 35,176
Apr 14 7.20 6.96 7.20 7.01 45,599
Apr 11 7.24 7.11 7.24 7.15 18,750
Apr 10 7.29 7.16 7.24 7.20 37,565
Apr 9 7.18 7.05 7.18 7.13 36,495
Apr 8 7.23 6.92 7.23 7.18 21,445
Apr 7 7.23 6.98 7.12 7.15 33,378
Apr 4 7.22 6.99 7.18 7.04 42,905
Apr 3 7.07 6.88 6.88 7.06 26,714
Apr 2 7.00 6.72 6.80 6.88 47,945
Apr 1 6.89 6.65 6.74 6.75 91,212
Mar 31 6.75 6.58 6.70 6.68 53,198
Mar 28 6.91 6.66 6.91 6.69 28,833
Mar 27 7.00 6.77 7.00 6.83 30,900
Mar 26 7.35 6.99 7.24 6.99 55,526
Mar 25 7.15 6.53 6.59 7.15 51,431
Mar 24 6.64 6.35 6.64 6.54 48,325
Mar 21 6.90 6.54 6.75 6.54 65,916
Mar 20 6.75 6.55 6.63 6.69 44,287
Mar 19 6.95 6.55 6.95 6.59 48,797
Mar 18 7.02 6.70 7.02 6.86 60,784
Mar 17 7.25 6.90 7.25 7.00 142,589
Mar 14 7.60 7.15 7.15 7.20 57,766
Mar 13 7.61 7.05 7.12 7.10 79,691
Mar 12 7.14 6.75 6.75 7.10 132,314