$0.11 +0.02 (%) Jura Energy Corporation - TSX

Aug. 28, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC.TO historical data

Date Open High Low Close Volume
8/28/201539.2440.3039.2039.961,644,202
8/28/20150.110.110.110.111,000
8/27/201538.1239.5638.0439.401,975,619
8/27/20150.120.120.120.120
8/26/201538.0038.0136.8237.592,564,037
8/26/20150.090.090.090.090
8/25/201539.4339.4337.0537.052,602,882
8/25/20150.090.090.090.092,800
8/24/201538.5039.8238.0138.263,076,220
8/24/20150.100.100.100.105,000
8/21/201541.3641.6340.2840.311,845,809
8/21/20150.140.140.140.141,000
8/20/201542.7942.8141.7541.751,306,261
8/20/20150.140.140.140.140
8/19/201543.0043.5842.8143.041,423,729
8/19/20150.140.140.140.140
8/18/201543.7243.8042.9443.361,135,860
8/18/20150.140.140.140.140
8/17/201543.8744.1143.4943.941,511,207
8/17/20150.140.140.140.140
8/14/201543.8344.5243.7944.161,124,848
8/14/20150.140.140.140.140
8/13/201543.8444.2143.5943.791,217,320
8/13/20150.140.140.140.140
8/12/201543.8344.3643.3944.162,509,611
8/12/20150.140.140.140.140
8/11/201544.1044.5643.5944.341,473,375
8/11/20150.140.140.140.140
8/10/201543.6344.6443.4044.601,158,022
8/10/20150.140.140.140.140
8/7/201543.2743.6943.1643.23765,997
8/7/20150.140.140.140.140
8/6/201542.7443.6542.5843.492,020,819
8/6/20150.140.140.140.140
8/5/201543.2043.5542.5842.631,790,877
8/5/20150.140.140.140.140
8/4/201542.7443.0042.3842.421,284,353
8/4/20150.140.140.140.140
8/3/201541.9042.5741.5742.551,921,578
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
  • Showing 1-100 of 2,520 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!