Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Energy Group Inc (OP: JENGQ )

0.0145 UNCHANGED
Last Price Updated: 3:57 PM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.030 1.030 0.9700 1.000 32,263 +0.03(+3.09%)
Jan 28, 2022 0.9500 0.9799 0.9400 0.9700 27,045 -0.02(-1.81%)
Jan 27, 2022 0.9400 1.010 0.9400 0.9879 98,906 -0.02(-2.19%)
Jan 26, 2022 1.000 1.037 0.9789 1.010 45,304 +0.00(+0.00%)
Jan 25, 2022 1.010 1.010 0.9400 1.010 62,486 +0.01(+1.00%)
Jan 24, 2022 0.9900 1.021 0.9603 1.000 72,097 +0.00(+0.49%)
Jan 21, 2022 0.9900 1.020 0.9700 0.9951 87,787 -0.02(-2.44%)
Jan 20, 2022 1.050 1.050 0.9700 1.020 23,818 +0.00(+0.00%)
Jan 19, 2022 1.010 1.030 1.010 1.020 25,658 -0.02(-1.92%)
Jan 18, 2022 1.010 1.040 1.000 1.040 48,742 +0.05(+5.05%)
Jan 14, 2022 0.9900 0 +0.03(+3.04%)
Jan 13, 2022 0.9401 0.9800 0.9401 0.9608 47,378 +0.01(+1.47%)
Jan 12, 2022 0.9388 0.9600 0.9100 0.9469 35,548 +0.01(+1.21%)
Jan 11, 2022 0.9200 0.9356 0.9200 0.9356 8,260 +0.01(+0.60%)
Jan 10, 2022 0.9300 0.9400 0.9112 0.9300 48,033 +0.00(+0.00%)
Jan 07, 2022 0.9010 0.9400 0.8800 0.9300 25,103 +0.02(+2.74%)
Jan 06, 2022 0.9500 0.9500 0.8900 0.9052 19,667 -0.02(-2.67%)
Jan 05, 2022 0.9100 0.9500 0.8728 0.9300 70,907 +0.02(+1.83%)
Jan 04, 2022 0.8700 0.9300 0.8600 0.9133 90,656 +0.06(+7.13%)
Jan 03, 2022 0.8450 0.8950 0.8200 0.8525 44,093 -0.00(-0.29%)
Dec 31, 2021 0.9000 0.9000 0.8492 0.8550 168,943 -0.01(-0.65%)
Dec 30, 2021 0.8200 0.9425 0.8200 0.8606 203,540 -0.01(-0.65%)
Dec 29, 2021 0.9400 1.000 0.7900 0.8662 506,330 -0.08(-8.82%)
Dec 28, 2021 0.9200 0.9900 0.9200 0.9500 138,170 -0.02(-2.46%)
Dec 27, 2021 0.9801 1.010 0.9500 0.9740 141,196 -0.03(-2.60%)
Dec 23, 2021 0.9800 1.025 0.9800 1.000 79,648 +0.01(+1.01%)
Dec 22, 2021 0.9800 1.015 0.9800 0.9900 70,360 +0.01(+1.02%)
Dec 21, 2021 1.020 1.060 0.9717 0.9800 155,563 -0.05(-4.57%)
Dec 20, 2021 1.000 1.050 0.9900 1.027 53,702 +0.02(+1.67%)
Dec 17, 2021 1.030 1.040 0.9800 1.010 68,920 -0.02(-1.94%)
Dec 16, 2021 1.080 1.120 1.010 1.030 163,707 -0.05(-4.63%)
Dec 15, 2021 1.080 1.120 1.010 1.080 27,127 -0.04(-3.57%)
Dec 14, 2021 1.100 1.130 1.050 1.120 109,746 +0.01(+0.76%)
Dec 13, 2021 1.100 1.135 1.100 1.112 30,572 -0.03(-2.49%)
Dec 10, 2021 1.133 1.180 1.120 1.140 130,811 +0.04(+3.64%)
Dec 09, 2021 1.130 1.180 1.100 1.100 127,498 +0.00(+0.00%)
Dec 08, 2021 1.040 1.120 1.000 1.100 46,314 +0.05(+4.76%)
Dec 07, 2021 1.000 1.080 0.9500 1.050 36,569 +0.07(+6.60%)
Dec 06, 2021 1.000 1.050 0.9567 0.9850 122,716 -0.02(-1.50%)
Dec 03, 2021 1.020 1.060 0.9728 1.000 101,708 -0.08(-7.41%)
Dec 02, 2021 1.080 1.120 1.050 1.080 96,987 -0.03(-2.70%)
Dec 01, 2021 1.100 1.130 1.100 1.110 83,118 +0.00(+0.00%)
Nov 30, 2021 1.180 1.180 1.100 1.110 132,080 -0.03(-2.63%)
Nov 29, 2021 1.120 1.150 1.100 1.140 82,254 +0.02(+1.79%)
Nov 26, 2021 1.144 1.170 1.100 1.120 86,702 -0.04(-3.45%)
Nov 24, 2021 1.094 1.160 1.090 1.160 44,306 +0.05(+4.50%)
Nov 23, 2021 1.152 1.170 1.100 1.110 104,473 -0.00(-0.45%)
Nov 22, 2021 1.190 1.250 1.110 1.115 55,404 -0.07(-6.30%)
Nov 19, 2021 1.120 1.200 1.116 1.190 90,003 +0.06(+5.31%)
Nov 18, 2021 1.190 1.130 1.110 1.130 140,511 -0.02(-1.74%)
Nov 17, 2021 1.180 1.200 1.145 1.150 100,305 -0.01(-0.86%)
Nov 16, 2021 1.160 1.190 1.147 1.160 118,273 +0.01(+0.87%)
Nov 15, 2021 1.130 1.200 1.130 1.150 112,159 +0.00(+0.00%)
Nov 12, 2021 1.143 1.180 1.125 1.150 49,948 +0.00(+0.00%)
Nov 11, 2021 1.180 1.190 1.120 1.150 88,330 -0.03(-2.54%)
Nov 10, 2021 1.100 1.180 157,725 +0.11(+10.28%)
Nov 09, 2021 1.050 1.100 1.030 1.070 49,070 +0.00(+0.33%)
Nov 08, 2021 1.050 1.100 1.044 1.067 51,303 +0.02(+1.57%)
Nov 05, 2021 1.085 1.085 1.030 1.050 132,480 -0.01(-0.94%)
Nov 04, 2021 1.050 1.130 1.050 1.060 66,051 -0.03(-2.75%)
Nov 03, 2021 1.150 1.150 1.079 1.090 61,648 -0.05(-4.39%)
Nov 02, 2021 1.100 1.280 1.060 1.140 211,880 +0.09(+8.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.