$0.14 0.00 (%) Jura Energy Corporation - TSX

Jul. 30, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC.TO historical data

Date Open High Low Close Volume
7/31/201543.0543.2741.6542.122,016,589
7/31/20150.140.140.140.140
7/30/201542.5843.0042.3842.911,259,383
7/30/20150.140.140.140.141,000
7/29/201541.9043.0241.6942.692,480,178
7/29/20150.140.140.140.140
7/28/201539.4941.8939.3741.692,804,377
7/28/20150.140.140.140.140
7/27/201539.0739.7238.8839.601,999,997
7/27/20150.140.140.140.140
7/24/201540.3140.4239.2439.561,738,419
7/24/20150.140.140.140.141,000
7/23/201540.8241.0840.2640.292,182,536
7/23/20150.140.140.140.140
7/22/201540.5941.0440.5440.761,257,049
7/22/20150.140.140.140.140
7/21/201540.2240.9840.2240.781,282,509
7/21/20150.140.140.140.140
7/20/201539.9340.3039.6340.25950,174
7/20/20150.140.140.140.141,000
7/17/201540.5340.7039.6339.981,274,008
7/17/20150.150.150.150.15648
7/16/201540.5040.6840.2340.45665,987
7/16/20150.150.150.150.152,500
7/15/201540.9941.2440.0940.191,069,178
7/15/20150.150.150.150.150
7/14/201540.7441.5340.7141.301,721,396
7/14/20150.150.150.150.15841
7/13/201540.3841.0140.3540.83759,565
7/13/20150.150.150.150.150
7/10/201540.3040.4339.8340.151,109,958
7/10/20150.150.150.150.150
7/9/201540.4241.5539.7739.841,632,195
7/9/20150.150.150.150.150
7/8/201539.6840.1839.5939.862,320,940
7/8/20150.150.150.150.15850
7/7/201539.8640.1339.2740.051,836,834
7/7/20150.150.150.150.151,000
7/6/201539.8340.3339.6939.921,397,095
7/6/20150.150.150.150.15730
7/3/20150.140.140.140.140
7/2/201540.7541.0040.2540.42861,456
7/2/20150.130.130.130.130
7/1/201541.0341.2040.3240.641,008,392
6/30/201541.1241.2840.5240.621,666,884
6/30/20150.120.120.120.120
6/29/201541.7742.1940.5140.651,768,985
6/29/20150.150.150.120.123,251
6/26/201542.5042.7342.1442.231,643,239
6/26/20150.150.150.150.150
6/25/201543.0643.2442.4142.50828,407
6/25/20150.150.150.150.150
6/24/201543.7844.0743.0243.031,064,338
6/24/20150.150.150.150.150
6/23/201543.7644.0243.5643.861,066,269
6/23/20150.150.150.150.150
6/22/201543.8244.1043.5743.761,393,070
6/22/20150.150.150.150.150
6/19/201543.1243.7043.0643.541,794,074
6/19/20150.150.150.150.150
6/18/201542.9443.3242.7143.19877,298
6/18/20150.170.170.170.170
6/17/201542.8543.1742.5042.79689,114
6/17/20150.180.180.170.171,625
6/16/201542.2942.7342.1842.68689,584
6/16/20150.180.180.180.180
6/15/201542.6842.8542.2142.30960,287
6/15/20150.180.180.180.180
6/12/201543.1043.3742.8143.11534,718
6/12/20150.180.180.180.180
6/11/201543.6243.7643.3743.45522,182
6/11/20150.180.180.180.180
6/10/201543.3043.7243.1843.671,012,652
6/10/20150.180.180.180.180
6/9/201542.9143.4242.6042.941,085,204
6/9/20150.180.180.180.180
6/8/201543.3543.5342.5642.651,731,197
6/8/20150.180.180.180.180
6/5/201543.0543.7242.9243.641,652,938
6/5/20150.180.180.180.180
6/4/201543.8843.8843.1043.161,878,532
6/4/20150.180.180.180.180
6/3/201543.7244.5643.6344.251,113,017
6/3/20150.180.180.180.180
6/2/201543.1943.9143.0443.661,186,942
6/2/20150.180.180.180.180
6/1/201543.3843.7943.1243.45835,579
6/1/20150.180.180.180.181,030
5/29/201543.4043.6243.0243.261,531,892
5/29/20150.190.190.190.190
5/28/201543.3443.5943.0343.34725,136
5/28/20150.190.190.190.190
5/27/201543.2043.6042.8443.56693,771
5/27/20150.190.190.190.190
5/26/201543.3343.5042.8443.05988,654
5/26/20150.190.190.190.190
5/25/20150.190.190.190.190
5/22/201544.1144.4643.5543.57650,286
5/22/20150.190.190.190.190
5/21/201544.2444.6644.1144.32568,871
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!