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 (%)
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%)
Nov 01, 2021 1.050 1.120 1.050 1.050 69,099 +0.00(+0.00%)
Oct 29, 2021 1.000 1.086 1.000 1.050 73,422 +0.04(+3.96%)
Oct 28, 2021 0.9852 1.039 0.9784 1.010 35,789 +0.02(+2.52%)
Oct 27, 2021 0.9500 1.039 0.9720 0.9852 28,768 -0.02(-2.46%)
Oct 26, 2021 1.003 1.010 45,063 -0.02(-1.94%)
Oct 25, 2021 1.100 1.100 1.010 1.030 114,791 -0.02(-1.90%)
Oct 22, 2021 1.170 1.170 1.010 1.050 115,969 -0.08(-7.08%)
Oct 21, 2021 1.070 1.170 1.070 1.130 36,532 -0.01(-0.88%)
Oct 20, 2021 1.180 1.250 1.110 1.140 97,798 -0.06(-5.00%)
Oct 19, 2021 1.380 1.400 1.120 1.200 232,950 -0.20(-14.29%)
Oct 18, 2021 1.310 1.690 1.310 1.400 587,499 +0.12(+9.37%)
Oct 15, 2021 0.9916 1.320 0.9745 1.280 499,064 +0.31(+31.35%)
Oct 14, 2021 0.8000 1.030 0.7900 0.9745 250,868 +0.18(+22.55%)
Oct 13, 2021 0.7950 0.8098 0.7800 0.7952 71,310 +0.00(+0.03%)
Oct 12, 2021 0.7700 0.8206 0.7700 0.7950 44,491 +0.02(+1.92%)
Oct 11, 2021 0.7719 0.8000 0.7719 0.7800 24,309 +0.00(+0.22%)
Oct 08, 2021 0.7719 0.8000 0.7719 0.7783 21,075 +0.00(+0.30%)
Oct 07, 2021 0.7719 0.8000 0.7719 0.7760 47,650 -0.01(-0.96%)
Oct 06, 2021 0.7950 0.7950 0.7742 0.7835 21,279 -0.02(-2.05%)
Oct 05, 2021 0.7900 0.8000 0.7629 0.7999 163,992 -0.00(-0.45%)
Oct 04, 2021 0.8000 0.8236 0.7800 0.8035 75,424 +0.00(+0.59%)
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.