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, 2015 9.120 9.370 9.120 9.330 571,757 +0.16(+1.74%)
Nov 27, 2015 9.170 9.220 9.130 9.170 219,975 -0.03(-0.33%)
Nov 26, 2015 9.050 9.240 9.030 9.200 79,344 +0.08(+0.88%)
Nov 25, 2015 9.050 9.290 9.050 9.120 410,434 +0.06(+0.66%)
Nov 24, 2015 9.120 9.200 8.950 9.060 323,400 -0.10(-1.09%)
Nov 23, 2015 9.160 476,841 +0.02(+0.22%)
Nov 20, 2015 9.140 9.140 245,212 +0.18(+2.01%)
Nov 19, 2015 8.850 9.100 8.850 8.960 484,313 +0.01(+0.11%)
Nov 18, 2015 8.760 8.950 8.630 8.950 800,341 +0.17(+1.94%)
Nov 17, 2015 8.710 8.800 8.620 8.780 387,113 +0.03(+0.34%)
Nov 16, 2015 8.740 8.790 8.480 8.750 260,457 -0.02(-0.23%)
Nov 13, 2015 8.240 8.810 8.150 8.770 840,449 +0.39(+4.65%)
Nov 12, 2015 9.400 9.400 8.320 8.380 0 -0.98(-10.47%)
Nov 11, 2015 9.520 9.630 9.280 9.360 245,706 -0.19(-1.99%)
Nov 10, 2015 9.560 9.670 9.510 9.550 189,719 -0.01(-0.10%)
Nov 09, 2015 9.470 9.570 9.430 9.560 285,239 +0.08(+0.84%)
Nov 06, 2015 9.520 9.570 9.390 9.480 424,367 -0.15(-1.56%)
Nov 05, 2015 9.660 9.740 9.580 9.630 324,151 -0.02(-0.21%)
Nov 04, 2015 9.540 9.775 9.530 9.650 501,611 +0.10(+1.05%)
Nov 03, 2015 9.430 9.620 9.430 9.550 296,996 +0.05(+0.53%)
Nov 02, 2015 9.580 9.750 9.340 9.500 498,702 -0.11(-1.14%)
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%)
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.