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 (%)
May 28, 2021 1.350 1.350 1.130 1.140 174,121 -0.01(-0.87%)
May 27, 2021 1.220 1.400 1.130 1.150 646,895 -0.22(-16.06%)
May 26, 2021 1.580 1.590 1.250 1.370 274,007 -0.18(-11.61%)
May 25, 2021 1.550 1.600 1.510 1.550 64,549 +0.03(+1.97%)
May 24, 2021 1.500 1.600 1.500 1.520 77,132 +0.03(+1.88%)
May 21, 2021 1.580 1.650 1.460 1.492 105,819 -0.09(-5.57%)
May 20, 2021 1.690 1.700 1.460 1.580 171,339 -0.05(-3.07%)
May 19, 2021 1.505 1.700 1.470 1.630 280,860 +0.18(+12.41%)
May 18, 2021 1.230 1.800 1.220 1.450 743,523 +0.23(+18.85%)
May 17, 2021 1.070 1.305 1.010 1.220 464,193 +0.16(+15.09%)
May 14, 2021 0.9800 1.070 0.9200 1.060 337,847 +0.11(+11.58%)
May 13, 2021 0.9100 0.9590 0.9100 0.9500 199,333 +0.03(+3.26%)
May 12, 2021 0.9100 0.9800 0.8400 0.9200 174,096 +0.01(+1.10%)
May 11, 2021 0.8500 0.9400 0.8000 0.9100 206,196 +0.06(+7.06%)
May 10, 2021 0.8100 0.8700 0.8000 0.8500 177,431 +0.04(+4.83%)
May 07, 2021 0.8000 0.8850 0.8000 0.8108 91,925 +0.00(+0.10%)
May 06, 2021 0.8000 0.8600 0.8000 0.8100 88,693 -0.01(-1.22%)
May 05, 2021 0.8300 0.8600 0.8200 0.8200 100,182 -0.01(-1.56%)
May 04, 2021 0.8500 0.8650 0.8220 0.8330 80,274 -0.03(-3.15%)
May 03, 2021 0.8800 0.8950 0.8500 0.8601 97,665 -0.04(-4.43%)
Apr 30, 2021 0.8700 0.9000 0.8500 0.9000 70,100 +0.00(+0.00%)
Apr 29, 2021 0.8651 0.9000 0.8600 0.9000 76,785 +0.01(+0.56%)
Apr 28, 2021 0.9000 0.9000 0.8500 0.8950 85,246 +0.01(+0.56%)
Apr 27, 2021 0.8988 0.9000 0.8300 0.8900 93,285 -0.01(-0.98%)
Apr 26, 2021 0.8700 0.9188 0.8400 0.8988 123,356 +0.05(+5.36%)
Apr 23, 2021 0.8300 0.9200 0.8300 0.8531 91,400 -0.02(-2.48%)
Apr 22, 2021 0.8100 0.9000 0.8100 0.8748 105,297 +0.01(+1.13%)
Apr 21, 2021 0.8100 0.9055 0.8000 0.8650 64,782 +0.05(+6.53%)
Apr 20, 2021 0.8100 0.9200 0.8000 0.8120 131,715 -0.04(-5.03%)
Apr 19, 2021 0.8500 0.8800 0.8000 0.8550 92,128 -0.02(-2.76%)
Apr 16, 2021 0.8600 0.9100 0.8500 0.8793 213,200 -0.02(-2.30%)
Apr 15, 2021 0.8600 0.9400 0.8600 0.9000 160,786 -0.01(-1.53%)
Apr 14, 2021 0.9100 0.9800 0.9100 0.9140 86,302 -0.02(-1.93%)
Apr 13, 2021 0.8600 1.070 0.8600 0.9320 106,945 +0.05(+5.91%)
Apr 12, 2021 0.8700 1.000 0.8700 0.8800 145,267 -0.07(-7.76%)
Apr 09, 2021 1.000 1.000 0.9505 0.9540 54,600 -0.05(-4.60%)
Apr 08, 2021 0.9102 1.000 0.9102 1.000 247,682 +0.08(+9.17%)
Apr 07, 2021 0.9550 1.000 0.9101 0.9160 117,041 -0.03(-3.58%)
Apr 06, 2021 0.9500 1.010 0.8700 0.9500 125,577 -0.01(-1.04%)
Apr 05, 2021 1.000 1.040 0.9000 0.9600 170,246 -0.05(-5.42%)
Apr 01, 2021 0.9100 1.063 0.9000 1.015 296,100 +0.05(+5.73%)
Mar 31, 2021 0.9500 1.040 0.9000 0.9600 216,985 -0.04(-4.00%)
Mar 30, 2021 0.7455 1.200 0.7001 1.000 1,276,938 +0.26(+35.12%)
Mar 29, 2021 0.7250 0.7417 0.6500 0.7401 404,970 +0.03(+4.24%)
Mar 26, 2021 0.7703 0.8000 0.6500 0.7100 903,800 -0.08(-9.55%)
Mar 25, 2021 0.8700 0.9400 0.7703 0.7850 648,318 -0.10(-11.80%)
Mar 24, 2021 0.9500 0.9735 0.8000 0.8900 1,037,566 -0.08(-8.72%)
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.