$0.12 0.00 (%) Jura Energy Corporation - TSX

Jun. 29, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC.TO historical data

Date Open High Low Close Volume
7/1/201541.0341.2040.3240.641,008,392
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
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
  • Showing 1-100 of 2,518 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!