$0.22 0.00 (%) Jura Energy Corporation - TSX

Mar. 5, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC.TO historical data

Date Open High Low Close Volume
3/6/201543.4044.0542.9243.091,338,417
3/6/20150.220.220.220.220
3/5/201543.9644.0343.4543.851,180,031
3/5/20150.220.220.220.222,906
3/4/201543.7543.8943.1443.781,134,045
3/4/20150.220.220.220.220
3/3/201544.1144.2543.8543.991,403,749
3/3/20150.220.220.220.22550
3/2/201544.3444.4943.6444.192,153,319
3/2/20150.220.220.220.223,150
2/27/201544.5544.8644.1644.341,564,635
2/27/20150.220.220.220.221,750
2/26/201544.7244.8144.3744.541,603,617
2/26/20150.220.220.220.220
2/25/201544.6444.8844.5044.751,000,288
2/25/20150.220.220.220.221,000
2/24/201544.3144.7144.1544.51892,143
2/24/20150.220.220.220.2215,620
2/23/201544.4344.4343.7844.201,173,948
2/23/20150.220.220.220.220
2/20/201543.6144.4543.2344.441,220,193
2/20/20150.220.220.220.221,000
2/19/201543.5343.8943.1943.811,152,488
2/19/20150.220.220.220.222,335
2/18/201543.2343.9843.1743.821,383,608
2/18/20150.210.210.210.21300
2/17/201543.2343.2642.6743.251,308,975
2/17/20150.200.200.200.200
2/13/201542.8543.3342.7743.271,564,989
2/13/20150.210.210.210.210
2/12/201542.1842.5842.1342.561,416,890
2/12/20150.210.210.210.21200
2/11/201541.2142.0841.1341.941,363,038
2/11/20150.200.210.180.2110,700
2/10/201541.6041.6940.8241.461,110,670
2/10/20150.200.200.200.200
2/9/201540.8241.5940.8241.441,249,259
2/9/20150.200.200.200.20700
2/6/201540.9841.2340.6440.911,451,052
2/6/20150.190.190.190.190
2/5/201540.1141.0139.9540.871,294,480
2/5/20150.190.190.190.190
2/4/201540.7940.7939.4039.801,948,165
2/4/20150.190.190.190.190
2/3/201540.5041.6240.4841.122,172,782
2/3/20150.200.200.200.2010,618
2/2/201538.4040.0238.2239.852,422,880
2/2/20150.200.200.200.205,100
1/30/201538.2738.4737.8738.101,931,232
1/30/20150.200.230.200.232,350
1/29/201539.5339.9938.1438.752,531,844
1/29/20150.190.190.190.190
1/28/201539.2439.3338.3238.361,780,779
1/28/20150.190.190.190.190
1/27/201539.2839.6638.6339.121,318,508
1/27/20150.190.190.190.190
1/26/201539.8040.0939.2439.971,369,475
1/26/20150.200.200.200.200
1/23/201539.4440.0339.2039.791,266,475
1/23/20150.230.230.230.230
1/22/201539.7239.8339.1939.601,069,616
1/22/20150.230.230.230.232,500
1/21/201538.8839.6738.8839.581,630,242
1/21/20150.230.230.230.230
1/20/201538.9439.1938.6738.971,170,438
1/20/20150.240.240.240.240
1/19/20150.250.250.250.250
1/16/201538.3639.0738.1438.951,615,804
1/16/20150.260.260.260.260
1/15/201540.2440.5338.5138.561,701,500
1/15/20150.260.260.260.261,170
1/14/201539.5540.0639.0339.891,337,418
1/14/20150.260.260.260.260
1/13/201541.0341.2139.9140.261,656,004
1/13/20150.260.260.260.260
1/12/201541.8841.9940.6040.761,241,910
1/12/20150.260.260.260.261,050
1/9/201543.1543.4141.9042.03856,183
1/9/20150.270.270.270.270
1/8/201542.0943.2041.7543.191,413,724
1/8/20150.270.270.270.271,000
1/7/201542.5642.9041.5341.691,540,655
1/7/20150.260.260.260.260
1/6/201542.9943.0241.7242.251,566,873
1/6/20150.230.230.230.230
1/5/201544.1244.1742.7643.031,303,300
1/5/20150.260.260.260.26618
1/2/201544.8145.0344.0644.64780,607
1/2/20150.260.260.260.260
12/31/201445.2545.3544.5944.691,046,276
12/31/20140.260.260.260.260
12/30/201444.7545.3644.5245.161,086,003
12/30/20140.260.260.260.26519
12/29/201444.4945.4944.3745.04887,109
12/29/20140.270.270.270.2710,200
12/26/201444.6944.9944.3944.56430,097
12/24/201444.5044.7344.1544.46421,522
12/24/20140.250.250.250.250
12/23/201443.7344.8443.5544.521,317,872
12/23/20140.250.250.250.250
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center