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 (%)
Feb 28, 2019 4.730 4.790 4.720 4.760 560,093 +0.05(+1.06%)
Feb 27, 2019 4.690 4.770 4.670 4.710 174,931 +0.05(+1.07%)
Feb 26, 2019 4.820 4.820 4.660 4.660 298,062 -0.10(-2.10%)
Feb 25, 2019 4.720 4.860 4.720 4.760 438,438 +0.05(+1.06%)
Feb 22, 2019 4.700 4.730 4.660 4.710 209,727 +0.02(+0.43%)
Feb 21, 2019 4.720 4.760 4.660 4.690 303,104 -0.04(-0.85%)
Feb 20, 2019 4.570 4.770 4.560 4.730 701,226 +0.19(+4.19%)
Feb 19, 2019 4.520 4.610 4.520 4.540 305,709 +0.03(+0.67%)
Feb 15, 2019 4.510 4.510 4.510 0 -0.08(-1.74%)
Feb 14, 2019 4.680 4.720 4.570 4.590 149,344 -0.10(-2.13%)
Feb 13, 2019 4.550 4.700 4.540 4.690 269,439 +0.12(+2.63%)
Feb 12, 2019 4.670 4.670 4.550 4.570 250,829 -0.06(-1.30%)
Feb 11, 2019 4.750 4.750 4.540 4.630 386,956 -0.01(-0.22%)
Feb 08, 2019 4.450 4.680 4.330 4.640 589,261 +0.23(+5.22%)
Feb 07, 2019 4.950 4.960 4.390 4.410 1,109,747 -0.52(-10.55%)
Feb 06, 2019 4.890 4.990 4.890 4.930 168,549 +0.04(+0.82%)
Feb 05, 2019 4.880 4.940 4.880 4.890 165,243 +0.00(+0.00%)
Feb 04, 2019 4.800 4.910 4.800 4.890 142,818 +0.08(+1.66%)
Feb 01, 2019 4.820 4.850 4.760 4.810 183,110 -0.02(-0.41%)
Jan 31, 2019 4.850 4.860 4.770 4.830 173,992 -0.02(-0.41%)
Jan 30, 2019 4.950 4.950 4.850 4.850 110,486 -0.11(-2.22%)
Jan 29, 2019 4.900 4.960 4.900 4.960 90,352 +0.05(+1.02%)
Jan 28, 2019 4.950 4.960 4.890 4.910 104,423 -0.02(-0.41%)
Jan 25, 2019 4.800 4.950 4.760 4.930 274,806 +0.15(+3.14%)
Jan 24, 2019 4.750 4.800 4.720 4.780 150,677 +0.04(+0.84%)
Jan 23, 2019 4.830 4.860 4.740 4.740 139,077 -0.09(-1.86%)
Jan 22, 2019 4.950 4.970 4.800 4.830 179,062 -0.09(-1.83%)
Jan 21, 2019 4.950 4.950 4.890 4.920 64,794 -0.05(-1.01%)
Jan 18, 2019 4.920 4.970 4.890 4.970 178,771 +0.05(+1.02%)
Jan 17, 2019 4.900 4.930 4.820 4.920 292,437 +0.07(+1.44%)
Jan 16, 2019 4.970 4.990 4.820 4.850 225,759 -0.09(-1.82%)
Jan 15, 2019 4.970 5.000 4.860 4.940 315,511 -0.03(-0.60%)
Jan 14, 2019 4.960 4.970 4.820 4.970 251,816 +0.03(+0.61%)
Jan 11, 2019 4.870 4.980 4.870 4.940 246,751 +0.08(+1.65%)
Jan 10, 2019 4.690 4.870 4.640 4.860 493,900 +0.17(+3.62%)
Jan 09, 2019 4.710 4.710 4.620 4.690 185,368 +0.01(+0.21%)
Jan 08, 2019 4.670 4.730 4.640 4.680 198,081 +0.02(+0.43%)
Jan 07, 2019 4.670 4.690 4.560 4.660 171,654 +0.02(+0.43%)
Jan 04, 2019 4.670 4.690 4.620 4.640 254,719 +0.02(+0.43%)
Jan 03, 2019 4.690 4.740 4.580 4.620 319,200 -0.07(-1.49%)
Jan 02, 2019 4.520 4.700 4.440 4.690 387,012 +0.18(+3.99%)
Dec 31, 2018 4.510 4.510 4.510 0 +0.04(+0.89%)
Dec 28, 2018 4.460 4.530 4.440 4.470 176,296 +0.02(+0.45%)
Dec 27, 2018 4.290 4.490 4.290 4.450 355,316 +0.20(+4.71%)
Dec 24, 2018 4.250 4.250 4.250 0 -0.10(-2.30%)
Dec 21, 2018 4.560 4.580 4.350 4.350 770,935 -0.23(-5.02%)
Dec 20, 2018 4.580 4.630 4.520 4.580 239,454 +0.00(+0.00%)
Dec 19, 2018 4.550 4.700 4.440 4.580 482,075 +0.01(+0.22%)
Dec 18, 2018 4.650 4.660 4.540 4.570 409,491 -0.07(-1.51%)
Dec 17, 2018 4.650 4.720 4.610 4.640 389,709 -0.04(-0.85%)
Dec 14, 2018 4.810 4.850 4.620 4.680 621,566 -0.22(-4.49%)
Dec 13, 2018 4.820 5.000 4.730 4.900 983,229 +0.09(+1.87%)
Dec 12, 2018 5.260 5.260 4.610 4.810 1,809,176 -0.60(-11.09%)
Dec 11, 2018 5.420 5.560 5.370 5.410 622,257 +0.02(+0.37%)
Dec 10, 2018 5.520 5.580 5.390 5.390 555,423 -0.19(-3.41%)
Dec 07, 2018 5.530 5.630 5.490 5.580 286,578 +0.07(+1.27%)
Dec 06, 2018 5.450 5.540 5.360 5.510 560,162 +0.01(+0.18%)
Dec 05, 2018 5.550 5.660 5.410 5.500 399,573 -0.05(-0.90%)
Dec 04, 2018 5.700 5.720 5.520 5.550 413,077 -0.14(-2.46%)
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.