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 (%)
Nov 30, 2011 10.10 10.30 10.06 10.25 662,240 +0.21(+2.09%)
Nov 29, 2011 10.00 10.16 9.990 10.04 712,710 +0.08(+0.80%)
Nov 28, 2011 10.05 10.09 9.900 9.960 644,736 +0.00(+0.00%)
Nov 25, 2011 10.05 10.13 9.960 9.960 358,514 -0.02(-0.20%)
Nov 24, 2011 10.20 10.21 9.980 9.980 270,169 -0.16(-1.58%)
Nov 23, 2011 10.35 10.35 10.14 10.14 290,604 -0.19(-1.84%)
Nov 22, 2011 10.28 10.48 10.28 10.33 351,860 -0.02(-0.19%)
Nov 21, 2011 10.32 10.41 10.25 10.35 243,113 +0.04(+0.39%)
Nov 18, 2011 10.46 10.48 10.30 10.31 203,969 -0.14(-1.34%)
Nov 17, 2011 10.59 10.59 10.45 10.45 105,892 -0.14(-1.32%)
Nov 16, 2011 10.50 10.59 10.43 10.59 201,245 +0.14(+1.34%)
Nov 15, 2011 10.68 10.68 10.45 10.45 343,744 -0.18(-1.69%)
Nov 14, 2011 10.72 10.73 10.60 10.63 376,224 -0.03(-0.28%)
Nov 11, 2011 10.75 10.75 10.62 10.66 426,104 +0.00(+0.00%)
Nov 10, 2011 10.70 10.72 10.58 10.66 594,805 -0.03(-0.28%)
Nov 09, 2011 10.69 10.76 10.56 10.69 754,995 -0.18(-1.66%)
Nov 08, 2011 10.85 10.93 10.75 10.87 383,406 +0.07(+0.65%)
Nov 07, 2011 10.85 10.89 10.66 10.80 360,721 -0.02(-0.18%)
Nov 04, 2011 10.86 10.87 10.68 10.82 218,158 +0.03(+0.28%)
Nov 03, 2011 10.75 10.95 10.67 10.79 193,894 +0.12(+1.12%)
Nov 02, 2011 10.45 10.72 10.45 10.67 200,141 +0.27(+2.60%)
Nov 01, 2011 10.76 10.76 10.40 10.40 470,752 -0.36(-3.35%)
Oct 31, 2011 11.08 11.14 10.76 10.76 259,731 -0.18(-1.65%)
Oct 28, 2011 10.85 11.08 10.83 10.94 349,006 +0.11(+1.02%)
Oct 27, 2011 10.89 11.15 10.78 10.83 552,334 +0.27(+2.56%)
Oct 26, 2011 10.56 10.69 10.56 10.56 336,830 +0.03(+0.28%)
Oct 25, 2011 10.80 10.80 10.51 10.53 500,646 -0.28(-2.59%)
Oct 24, 2011 11.00 11.00 10.78 10.81 299,548 -0.14(-1.28%)
Oct 21, 2011 11.05 11.05 10.94 10.95 183,195 -0.01(-0.09%)
Oct 20, 2011 11.17 11.17 10.92 10.96 216,811 -0.08(-0.72%)
Oct 19, 2011 11.12 11.30 11.02 11.04 259,084 -0.03(-0.27%)
Oct 18, 2011 11.04 11.22 10.98 11.07 389,482 -0.13(-1.16%)
Oct 17, 2011 11.49 11.53 11.16 11.20 200,203 -0.18(-1.58%)
Oct 14, 2011 11.49 11.64 11.25 11.38 353,171 +0.07(+0.62%)
Oct 13, 2011 10.93 11.50 10.92 11.31 807,297 +0.38(+3.48%)
Oct 12, 2011 10.56 11.00 10.50 10.93 430,231 +0.37(+3.50%)
Oct 11, 2011 10.86 10.94 10.50 10.56 458,366 -0.09(-0.85%)
Oct 07, 2011 10.58 10.71 10.52 10.65 257,170 +0.07(+0.66%)
Oct 06, 2011 11.00 11.38 10.56 10.58 522,387 +0.31(+3.02%)
Oct 05, 2011 9.970 10.59 9.640 10.27 698,176 +0.73(+7.65%)
Oct 04, 2011 9.600 9.790 9.370 9.540 584,150 -0.27(-2.75%)
Oct 03, 2011 10.02 10.07 9.520 9.810 1,062,380 -0.21(-2.10%)
Sep 30, 2011 10.44 10.44 10.00 10.02 566,547 -0.46(-4.39%)
Sep 29, 2011 10.90 10.90 10.44 10.48 360,654 -0.27(-2.51%)
Sep 28, 2011 11.14 11.14 10.75 10.75 410,651 -0.18(-1.65%)
Sep 27, 2011 10.91 11.14 10.91 10.93 720,578 +0.11(+1.02%)
Sep 26, 2011 10.91 11.00 10.78 10.82 410,676 -0.14(-1.28%)
Sep 23, 2011 11.13 11.23 10.96 10.96 565,058 -0.30(-2.66%)
Sep 22, 2011 11.54 11.54 11.17 11.26 364,057 -0.47(-4.01%)
Sep 21, 2011 11.94 11.98 11.67 11.73 205,527 -0.17(-1.43%)
Sep 20, 2011 12.05 12.05 11.82 11.90 316,863 +0.00(+0.00%)
Sep 19, 2011 11.90 11.97 11.78 11.90 249,882 +0.01(+0.08%)
Sep 16, 2011 12.09 12.09 11.87 11.89 342,340 -0.06(-0.50%)
Sep 15, 2011 11.99 12.17 11.91 11.95 229,451 -0.03(-0.25%)
Sep 14, 2011 12.04 12.05 11.95 11.98 213,240 -0.01(-0.08%)
Sep 13, 2011 12.22 12.22 11.97 11.99 267,178 -0.16(-1.32%)
Sep 12, 2011 12.55 12.55 11.98 12.15 391,362 -0.30(-2.41%)
Sep 09, 2011 12.67 12.67 12.40 12.45 350,129 -0.21(-1.66%)
Sep 08, 2011 12.68 12.70 12.60 12.66 346,291 +0.00(+0.00%)
Sep 07, 2011 12.70 12.78 12.65 12.66 396,317 +0.00(+0.00%)
Sep 06, 2011 12.80 12.80 12.55 12.66 326,826 -0.24(-1.86%)
Sep 02, 2011 12.93 13.00 12.76 12.90 345,604 -0.04(-0.31%)
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.