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

Just Energy Group Inc (TSX: JE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 9.620 9.670 9.580 9.610 407,570 -0.04(-0.41%)
Oct 29, 2015 9.650 9.750 9.575 9.650 325,450 +0.02(+0.21%)
Oct 28, 2015 9.620 9.680 9.550 9.630 382,095 +0.02(+0.21%)
Oct 27, 2015 9.630 9.690 9.570 9.610 595,053 -0.07(-0.72%)
Oct 26, 2015 9.610 9.680 9.500 9.680 558,423 +0.04(+0.41%)
Oct 23, 2015 9.750 9.770 9.600 9.640 322,120 -0.10(-1.03%)
Oct 22, 2015 9.700 9.830 9.580 9.740 377,992 +0.14(+1.46%)
Oct 21, 2015 9.510 9.740 9.510 9.600 531,197 +0.09(+0.95%)
Oct 20, 2015 9.330 9.800 9.320 9.510 947,163 +0.03(+0.32%)
Oct 19, 2015 9.550 9.250 9.480 525,052 +0.23(+2.49%)
Oct 16, 2015 9.400 9.400 9.250 9.250 675,587 -0.16(-1.70%)
Oct 15, 2015 9.170 9.490 9.150 9.410 689,174 +0.29(+3.18%)
Oct 14, 2015 9.100 9.160 9.060 9.120 450,760 +0.04(+0.44%)
Oct 13, 2015 8.920 9.130 8.880 9.080 457,263 +0.07(+0.78%)
Oct 09, 2015 9.010 9.010 9.010 0 +0.21(+2.39%)
Oct 08, 2015 9.080 9.080 8.790 8.800 383,855 -0.27(-2.98%)
Oct 07, 2015 8.600 9.080 8.600 9.070 707,031 +0.47(+5.47%)
Oct 06, 2015 8.800 8.850 8.590 8.600 364,125 -0.18(-2.05%)
Oct 05, 2015 8.690 8.780 8.540 8.780 659,877 +0.17(+1.97%)
Oct 02, 2015 8.230 8.700 8.220 8.610 922,058 +0.36(+4.36%)
Oct 01, 2015 8.250 8.300 8.150 8.250 704,319 +0.03(+0.36%)
Sep 30, 2015 7.850 8.230 7.850 8.220 740,516 +0.35(+4.45%)
Sep 29, 2015 7.840 7.950 7.820 7.870 346,942 +0.12(+1.55%)
Sep 28, 2015 7.910 8.020 7.740 7.750 377,542 -0.23(-2.88%)
Sep 25, 2015 8.070 8.120 7.980 7.980 530,285 +0.06(+0.76%)
Sep 24, 2015 8.080 8.110 7.840 7.920 235,382 -0.11(-1.37%)
Sep 23, 2015 8.090 8.180 8.020 8.030 170,967 +0.00(+0.00%)
Sep 22, 2015 7.930 8.130 7.920 8.030 217,553 -0.02(-0.25%)
Sep 21, 2015 7.900 8.150 7.900 8.050 587,778 +0.27(+3.47%)
Sep 18, 2015 7.920 8.020 7.780 7.780 1,899,182 -0.19(-2.38%)
Sep 17, 2015 7.920 7.980 7.660 7.970 414,041 +0.06(+0.76%)
Sep 16, 2015 7.680 7.930 7.660 7.910 407,657 +0.23(+2.99%)
Sep 15, 2015 7.600 7.720 7.430 7.680 422,947 +0.06(+0.79%)
Sep 14, 2015 8.000 8.000 7.590 7.620 400,071 -0.38(-4.75%)
Sep 11, 2015 7.970 8.080 7.920 8.000 513,405 -0.04(-0.50%)
Sep 10, 2015 7.960 8.200 7.960 8.040 369,807 -0.02(-0.25%)
Sep 09, 2015 8.100 8.160 8.000 8.060 284,553 +0.00(+0.00%)
Sep 08, 2015 8.000 8.130 8.000 8.060 305,572 +0.13(+1.64%)
Sep 04, 2015 7.930 7.930 7.930 0 +0.00(+0.00%)
Sep 03, 2015 7.810 7.940 7.760 7.930 227,497 +0.10(+1.28%)
Sep 02, 2015 7.950 8.050 7.750 7.830 427,292 +0.07(+0.90%)
Sep 01, 2015 7.930 7.970 7.700 7.760 393,076 -0.17(-2.14%)
Aug 31, 2015 7.990 8.070 7.840 7.930 531,981 -0.05(-0.63%)
Aug 28, 2015 7.820 8.130 7.820 7.980 756,255 +0.13(+1.66%)
Aug 27, 2015 7.540 7.850 7.530 7.850 655,938 +0.10(+1.29%)
Aug 26, 2015 7.510 7.770 7.400 7.750 763,892 +0.31(+4.17%)
Aug 25, 2015 7.310 7.550 7.270 7.440 609,182 +0.29(+4.06%)
Aug 24, 2015 7.500 6.735 7.150 796,524 -0.45(-5.92%)
Aug 21, 2015 7.650 7.800 7.500 7.600 1,372,770 -0.08(-1.04%)
Aug 20, 2015 7.720 7.770 7.620 7.680 565,365 -0.09(-1.16%)
Aug 19, 2015 7.530 7.780 7.490 7.770 426,096 +0.28(+3.74%)
Aug 18, 2015 7.580 7.710 7.470 7.490 313,852 -0.16(-2.09%)
Aug 17, 2015 7.550 7.670 7.390 7.650 396,059 +0.03(+0.39%)
Aug 14, 2015 7.000 7.640 7.000 7.620 733,505 +0.64(+9.17%)
Aug 13, 2015 7.180 7.380 6.760 6.980 606,276 -0.16(-2.24%)
Aug 12, 2015 7.190 7.200 7.110 7.140 193,332 -0.05(-0.70%)
Aug 11, 2015 7.150 7.250 7.130 7.190 118,126 -0.05(-0.69%)
Aug 10, 2015 6.960 7.250 6.960 7.240 200,584 +0.21(+2.99%)
Aug 07, 2015 7.100 7.180 7.020 7.030 144,249 -0.11(-1.54%)
Aug 06, 2015 7.200 7.200 7.110 7.140 148,096 -0.06(-0.83%)
Aug 05, 2015 7.050 7.290 7.040 7.200 341,241 +0.12(+1.69%)
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.