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 29, 2013 7.390 7.560 7.360 7.510 399,254 +0.11(+1.49%)
Nov 28, 2013 7.250 7.400 7.250 7.400 104,200 +0.13(+1.79%)
Nov 27, 2013 7.300 7.410 7.220 7.270 479,492 +0.01(+0.14%)
Nov 26, 2013 7.450 7.510 7.190 7.260 453,439 -0.23(-3.07%)
Nov 25, 2013 7.520 7.570 7.410 7.490 242,321 -0.01(-0.13%)
Nov 22, 2013 7.420 7.510 7.400 7.500 332,340 +0.09(+1.21%)
Nov 21, 2013 7.330 7.440 7.330 7.410 318,509 +0.07(+0.95%)
Nov 20, 2013 7.230 7.380 7.230 7.340 346,921 +0.12(+1.66%)
Nov 19, 2013 7.200 7.280 7.200 7.220 202,806 +0.02(+0.28%)
Nov 18, 2013 7.190 7.250 7.190 7.200 236,381 +0.00(+0.00%)
Nov 15, 2013 7.220 7.260 7.140 7.200 290,922 -0.03(-0.41%)
Nov 14, 2013 7.160 7.280 7.130 7.230 310,071 -0.01(-0.14%)
Nov 12, 2013 6.960 7.300 6.960 7.240 761,064 +0.23(+3.28%)
Nov 11, 2013 6.920 7.020 6.840 7.010 313,606 +0.15(+2.19%)
Nov 08, 2013 7.400 7.410 6.850 6.860 1,187,157 -0.58(-7.80%)
Nov 07, 2013 7.560 7.600 7.420 7.440 288,630 -0.14(-1.85%)
Nov 06, 2013 7.550 7.640 7.520 7.580 289,275 +0.03(+0.40%)
Nov 05, 2013 7.540 7.610 7.500 7.550 291,371 -0.02(-0.26%)
Nov 04, 2013 7.460 7.630 7.460 7.570 450,804 +0.11(+1.47%)
Nov 01, 2013 7.390 7.560 7.390 7.460 349,035 +0.06(+0.81%)
Oct 31, 2013 7.390 7.460 7.250 7.400 2,144,800 -0.02(-0.27%)
Oct 30, 2013 7.400 7.670 7.390 7.420 426,391 +0.02(+0.27%)
Oct 29, 2013 7.350 7.520 7.300 7.400 568,789 +0.05(+0.68%)
Oct 28, 2013 7.610 7.690 7.290 7.350 522,063 -0.21(-2.78%)
Oct 25, 2013 7.550 7.650 7.510 7.560 319,326 +0.02(+0.27%)
Oct 24, 2013 7.450 7.590 7.370 7.540 308,271 +0.10(+1.34%)
Oct 23, 2013 7.420 7.610 7.410 7.440 749,366 +0.00(+0.00%)
Oct 22, 2013 7.150 7.450 7.140 7.440 476,854 +0.30(+4.20%)
Oct 21, 2013 7.060 7.190 7.060 7.140 250,280 +0.07(+0.99%)
Oct 18, 2013 6.910 7.100 6.890 7.070 664,247 +0.13(+1.87%)
Oct 17, 2013 6.750 6.970 6.745 6.940 526,058 +0.19(+2.81%)
Oct 16, 2013 6.800 6.830 6.700 6.750 212,425 -0.08(-1.17%)
Oct 15, 2013 6.800 6.970 6.780 6.830 636,556 +0.03(+0.44%)
Oct 11, 2013 6.800 6.800 6.800 0 +0.03(+0.44%)
Oct 10, 2013 6.700 6.770 6.640 6.770 147,480 +0.08(+1.20%)
Oct 09, 2013 6.800 6.840 6.690 6.690 303,946 -0.11(-1.62%)
Oct 08, 2013 6.810 6.910 6.780 6.800 204,997 -0.05(-0.73%)
Oct 07, 2013 6.770 6.930 6.750 6.850 155,917 +0.02(+0.29%)
Oct 04, 2013 6.750 6.980 6.740 6.830 366,167 +0.09(+1.34%)
Oct 03, 2013 6.910 6.990 6.710 6.740 636,499 -0.23(-3.30%)
Oct 02, 2013 6.750 7.000 6.720 6.970 512,672 +0.22(+3.26%)
Oct 01, 2013 6.530 6.760 6.530 6.750 278,399 +0.11(+1.66%)
Sep 27, 2013 6.710 6.710 6.630 6.640 217,566 -0.08(-1.19%)
Sep 26, 2013 6.720 6.790 6.670 6.720 190,660 -0.01(-0.15%)
Sep 25, 2013 6.620 6.750 6.580 6.730 1,541,289 +0.16(+2.44%)
Sep 24, 2013 6.570 6.680 6.550 6.570 182,745 +0.02(+0.31%)
Sep 23, 2013 6.510 6.705 6.500 6.550 302,426 +0.05(+0.77%)
Sep 20, 2013 6.690 6.760 6.500 6.500 1,299,886 -0.32(-4.69%)
Sep 19, 2013 6.780 6.880 6.670 6.820 419,691 -0.03(-0.44%)
Sep 18, 2013 6.680 6.890 6.650 6.850 399,528 +0.17(+2.54%)
Sep 17, 2013 6.600 6.680 6.520 6.680 266,370 +0.06(+0.91%)
Sep 16, 2013 6.620 6.635 6.550 6.620 224,409 +0.08(+1.22%)
Sep 13, 2013 6.480 6.640 6.360 6.540 616,826 +0.02(+0.31%)
Sep 12, 2013 6.750 6.770 6.480 6.520 419,083 -0.39(-5.64%)
Sep 11, 2013 6.800 6.920 6.620 6.910 555,350 -0.02(-0.29%)
Sep 10, 2013 6.780 6.940 6.760 6.930 407,151 +0.16(+2.36%)
Sep 09, 2013 6.640 6.790 6.600 6.770 357,997 +0.12(+1.80%)
Sep 06, 2013 6.490 6.650 6.490 6.650 398,291 +0.14(+2.15%)
Sep 05, 2013 6.420 6.520 6.390 6.510 337,661 +0.08(+1.24%)
Sep 04, 2013 6.430 6.480 6.370 6.430 287,816 -0.02(-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.