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 (%)
May 31, 2019 4.490 4.530 4.410 4.440 274,512 -0.08(-1.77%)
May 30, 2019 4.450 4.540 4.430 4.520 213,784 +0.09(+2.03%)
May 29, 2019 4.420 4.460 4.370 4.430 163,300 +0.02(+0.45%)
May 28, 2019 4.340 4.440 4.330 4.410 333,877 +0.07(+1.61%)
May 27, 2019 4.330 4.350 4.270 4.340 135,958 +0.02(+0.46%)
May 24, 2019 4.350 4.370 4.320 4.320 102,422 -0.01(-0.23%)
May 23, 2019 4.460 4.460 4.320 4.330 233,670 -0.17(-3.78%)
May 22, 2019 4.510 4.510 4.450 4.500 145,867 -0.01(-0.22%)
May 21, 2019 4.400 4.540 4.390 4.510 612,356 +0.33(+7.89%)
May 17, 2019 4.180 4.180 4.180 0 -0.17(-3.91%)
May 16, 2019 4.730 4.730 4.340 4.350 1,398,477 -0.52(-10.68%)
May 15, 2019 4.740 4.900 4.720 4.870 288,143 +0.12(+2.53%)
May 14, 2019 4.770 4.780 4.670 4.750 226,891 +0.02(+0.42%)
May 13, 2019 4.870 4.870 4.690 4.730 450,738 -0.18(-3.67%)
May 10, 2019 4.900 4.940 4.860 4.910 243,642 +0.00(+0.00%)
May 09, 2019 4.890 4.930 4.840 4.910 140,687 +0.00(+0.00%)
May 08, 2019 4.880 4.920 4.830 4.910 118,960 +0.03(+0.61%)
May 07, 2019 4.920 4.950 4.870 4.880 202,215 -0.06(-1.21%)
May 06, 2019 4.810 4.950 4.750 4.940 201,726 +0.05(+1.02%)
May 03, 2019 4.870 4.900 4.850 4.890 172,506 +0.01(+0.20%)
May 02, 2019 4.920 4.920 4.840 4.880 83,599 -0.06(-1.21%)
May 01, 2019 4.870 4.950 4.870 4.940 233,429 +0.05(+1.02%)
Apr 30, 2019 4.890 4.930 4.840 4.890 164,552 -0.01(-0.20%)
Apr 29, 2019 4.800 4.900 4.770 4.900 329,225 +0.14(+2.94%)
Apr 26, 2019 4.710 4.800 4.710 4.760 217,987 +0.04(+0.85%)
Apr 25, 2019 4.680 4.720 4.670 4.720 81,088 +0.04(+0.85%)
Apr 24, 2019 4.640 4.700 4.630 4.680 113,697 +0.04(+0.86%)
Apr 23, 2019 4.670 4.700 4.630 4.640 121,513 -0.03(-0.64%)
Apr 22, 2019 4.650 4.720 4.650 4.670 144,646 +0.01(+0.21%)
Apr 18, 2019 4.660 4.660 4.660 0 +0.06(+1.30%)
Apr 17, 2019 4.580 4.640 4.530 4.600 162,199 +0.02(+0.44%)
Apr 16, 2019 4.640 4.640 4.550 4.580 162,751 -0.04(-0.87%)
Apr 15, 2019 4.660 4.660 4.600 4.620 89,463 -0.05(-1.07%)
Apr 12, 2019 4.710 4.730 4.650 4.670 152,855 -0.06(-1.27%)
Apr 11, 2019 4.630 4.750 4.620 4.730 186,671 +0.12(+2.60%)
Apr 10, 2019 4.600 4.660 4.590 4.610 114,424 +0.04(+0.88%)
Apr 09, 2019 4.570 4.600 4.540 4.570 96,288 +0.00(+0.00%)
Apr 08, 2019 4.560 4.600 4.530 4.570 119,884 +0.02(+0.44%)
Apr 05, 2019 4.580 4.580 4.540 4.550 107,159 -0.01(-0.22%)
Apr 04, 2019 4.540 4.590 4.540 4.560 74,510 +0.02(+0.44%)
Apr 03, 2019 4.580 4.580 4.530 4.540 72,117 -0.02(-0.44%)
Apr 02, 2019 4.600 4.600 4.530 4.560 140,502 -0.03(-0.65%)
Apr 01, 2019 4.550 4.610 4.550 4.590 74,950 +0.06(+1.32%)
Mar 29, 2019 4.590 4.590 4.520 4.530 185,417 -0.06(-1.31%)
Mar 28, 2019 4.590 4.660 4.570 4.590 115,314 -0.01(-0.22%)
Mar 27, 2019 4.550 4.650 4.550 4.600 229,828 -0.02(-0.43%)
Mar 26, 2019 4.600 4.640 4.560 4.620 166,476 +0.03(+0.65%)
Mar 25, 2019 4.590 4.610 4.550 4.590 167,104 +0.01(+0.22%)
Mar 22, 2019 4.620 4.670 4.560 4.580 208,588 -0.03(-0.65%)
Mar 21, 2019 4.570 4.640 4.570 4.610 187,105 +0.03(+0.66%)
Mar 20, 2019 4.630 4.650 4.530 4.580 322,057 -0.06(-1.29%)
Mar 19, 2019 4.740 4.750 4.630 4.640 219,025 -0.08(-1.69%)
Mar 18, 2019 4.710 4.720 4.670 4.720 171,754 +0.03(+0.64%)
Mar 15, 2019 4.760 4.800 4.660 4.690 923,004 -0.06(-1.26%)
Mar 14, 2019 4.840 4.870 4.730 4.750 332,979 -0.24(-4.81%)
Mar 13, 2019 4.960 4.990 4.930 4.990 322,206 +0.03(+0.60%)
Mar 12, 2019 4.890 5.000 4.870 4.960 445,139 +0.11(+2.27%)
Mar 11, 2019 4.830 4.880 4.780 4.850 276,781 +0.03(+0.62%)
Mar 08, 2019 4.850 4.870 4.800 4.820 219,076 -0.03(-0.62%)
Mar 07, 2019 4.800 4.850 4.780 4.850 377,099 +0.06(+1.25%)
Mar 06, 2019 4.860 4.890 4.780 4.790 384,879 -0.06(-1.24%)
Mar 05, 2019 4.840 4.870 4.810 4.850 337,560 +0.05(+1.04%)
Mar 04, 2019 4.890 4.890 4.800 4.800 430,670 +0.01(+0.21%)
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.