$0.23 0.00 (%) Jura Energy Corporation - TSX

May. 20, 2015 | 12:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC.TO historical data

Date Open High Low Close Volume
5/22/201544.1144.4643.5543.57650,286
5/22/20150.190.190.190.190
5/21/201544.2444.6644.1144.32568,871
5/21/20150.230.230.230.230
5/20/201543.8344.2443.6144.17620,878
5/20/20150.230.230.230.23500
5/19/201544.1344.2143.3743.74814,066
5/19/20150.230.230.230.238,500
5/18/201543.9444.3243.5944.26862,862
5/15/201544.2644.3043.7844.001,054,764
5/15/20150.210.210.210.210
5/14/201544.3244.5243.7544.29939,823
5/14/20150.210.210.210.210
5/13/201543.6744.2543.5544.031,036,931
5/13/20150.200.200.200.200
5/12/201543.6643.9943.3143.53903,699
5/12/20150.200.200.200.20500
5/11/201543.6644.1043.4843.79709,391
5/11/20150.200.200.200.200
5/8/201543.7944.1243.4243.751,232,890
5/8/20150.230.230.230.230
5/7/201543.0043.4142.8943.29887,083
5/7/20150.230.230.230.23500
5/6/201543.1443.4042.5042.951,191,051
5/6/20150.230.230.230.230
5/5/201543.0243.6742.6442.801,932,909
5/5/20150.200.200.200.20100
5/4/201542.8743.5142.6842.891,640,557
5/4/20150.230.230.230.23500
5/1/201542.7543.3742.6742.751,655,939
5/1/20150.230.230.230.230
4/30/201543.7044.1942.7542.861,575,120
4/30/20150.230.230.230.230
4/29/201543.5744.4543.3144.152,321,038
4/29/20150.230.230.230.230
4/28/201542.7344.1441.6844.003,938,736
4/28/20150.230.230.230.230
4/27/201546.3947.1346.3946.66888,594
4/27/20150.230.230.230.230
4/24/201546.8447.0445.8746.311,394,902
4/24/20150.230.230.230.230
4/23/201546.9947.4346.6547.16783,331
4/23/20150.230.230.230.230
4/22/201547.1547.1846.4846.95659,161
4/22/20150.230.230.230.230
4/21/201547.4847.4846.9147.12803,011
4/21/20150.230.230.230.230
4/20/201547.7047.8647.3447.39681,284
4/20/20150.230.230.230.231,000
4/17/201547.2947.5947.0047.461,112,269
4/17/20150.230.230.230.230
4/16/201548.0448.0847.4647.761,165,027
4/16/20150.220.220.220.220
4/15/201546.9548.2546.7348.211,510,425
4/15/20150.220.220.220.223,200
4/14/201546.3346.8546.0646.801,060,921
4/14/20150.220.220.220.221,500
4/13/201546.1546.6945.3046.421,716,970
4/13/20150.230.230.230.230
4/10/201546.0046.6545.8246.601,301,401
4/10/20150.230.230.230.232,000
4/9/201545.2546.0145.0045.901,022,457
4/9/20150.220.220.220.2220,500
4/8/201544.9745.2744.7045.25778,959
4/8/20150.230.230.230.232,500
4/7/201545.1845.2644.7144.95790,144
4/7/20150.240.240.240.240
4/6/201544.1445.5344.1445.251,014,991
4/6/20150.240.240.240.240
4/2/201544.3045.0844.0144.28860,330
4/2/20150.240.240.240.241,000
4/1/201545.1945.2344.1944.311,176,726
4/1/20150.240.240.240.24500
3/31/201544.6545.3244.4945.16874,376
3/31/20150.240.240.240.240
3/30/201544.5445.0344.2144.96898,412
3/30/20150.240.240.240.240
3/27/201544.7644.8744.0144.281,044,397
3/27/20150.220.220.220.220
3/26/201544.9245.3144.5844.96971,431
3/26/20150.220.220.220.220
3/25/201545.3545.4344.7044.951,070,095
3/25/20150.220.220.220.225,000
3/24/201545.0145.1644.4845.11970,081
3/24/20150.240.240.240.24200
3/23/201544.8145.0844.5844.96869,785
3/23/20150.230.230.230.23834
3/20/201544.2244.8644.0144.801,517,933
3/20/20150.300.300.300.300
3/19/201544.2344.3243.4943.991,255,320
3/19/20150.300.300.300.302,025
3/18/201543.1844.6542.9444.631,336,450
3/18/20150.230.250.230.254,600
3/17/201543.3643.7443.0643.49665,098
3/17/20150.220.220.220.220
3/16/201543.2343.6742.8943.66682,626
3/16/20150.220.220.220.222,705
3/13/201543.4243.5742.7543.221,124,000
3/13/20150.220.220.220.2210,000
3/12/201543.1343.6942.7643.631,155,243
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center