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 (%)
Jun 29, 2018 4.740 4.740 4.740 0 +0.07(+1.50%)
Jun 28, 2018 4.850 4.890 4.620 4.670 782,563 -0.20(-4.11%)
Jun 27, 2018 4.890 4.920 4.860 4.870 188,657 +0.00(+0.00%)
Jun 26, 2018 4.910 4.910 4.825 4.870 172,282 -0.04(-0.81%)
Jun 25, 2018 4.890 4.930 4.855 4.910 201,126 +0.01(+0.20%)
Jun 22, 2018 4.850 4.900 4.840 4.900 223,776 +0.06(+1.24%)
Jun 21, 2018 4.850 4.870 4.815 4.840 100,321 +0.03(+0.62%)
Jun 20, 2018 4.870 4.890 4.810 4.810 181,236 -0.05(-1.03%)
Jun 19, 2018 4.750 4.900 4.750 4.860 330,867 +0.12(+2.53%)
Jun 18, 2018 4.770 4.780 4.670 4.740 354,620 -0.04(-0.84%)
Jun 15, 2018 4.790 4.760 4.780 343,706 -0.01(-0.21%)
Jun 14, 2018 4.800 4.920 4.760 4.790 466,340 -0.15(-3.04%)
Jun 13, 2018 4.960 5.000 4.910 4.940 437,578 +0.00(+0.00%)
Jun 12, 2018 4.940 4.995 4.920 4.940 278,248 +0.01(+0.20%)
Jun 11, 2018 4.920 4.950 4.880 4.930 541,324 +0.03(+0.61%)
Jun 08, 2018 4.800 4.900 4.780 4.900 282,405 +0.13(+2.73%)
Jun 07, 2018 4.750 4.810 4.740 4.770 197,590 +0.03(+0.63%)
Jun 06, 2018 4.740 4.740 342,758 -0.07(-1.46%)
Jun 05, 2018 4.860 4.890 4.800 4.810 193,834 -0.04(-0.82%)
Jun 04, 2018 4.830 4.910 4.830 4.850 501,067 +0.02(+0.41%)
Jun 01, 2018 4.820 4.860 4.780 4.830 497,386 +0.02(+0.42%)
May 31, 2018 4.800 4.850 4.770 4.810 684,888 +0.02(+0.42%)
May 30, 2018 4.840 4.850 4.720 4.790 322,937 -0.05(-1.03%)
May 29, 2018 4.820 4.870 4.750 4.840 268,083 +0.06(+1.26%)
May 28, 2018 4.660 4.820 4.660 4.780 273,816 +0.11(+2.36%)
May 25, 2018 4.730 4.740 4.650 4.670 691,996 -0.05(-1.06%)
May 24, 2018 4.650 4.730 4.640 4.720 447,187 +0.06(+1.29%)
May 23, 2018 4.750 4.760 4.630 4.660 428,112 -0.08(-1.69%)
May 22, 2018 4.660 4.895 4.620 4.740 763,547 +0.10(+2.16%)
May 18, 2018 4.640 4.640 4.640 0 -0.08(-1.69%)
May 17, 2018 4.830 4.910 4.680 4.720 1,902,630 -0.35(-6.90%)
May 16, 2018 5.150 5.150 5.020 5.070 1,081,081 -0.04(-0.78%)
May 15, 2018 5.180 5.210 5.090 5.110 793,262 -0.09(-1.73%)
May 14, 2018 5.200 5.230 5.160 5.200 272,649 -0.02(-0.38%)
May 11, 2018 5.220 5.235 5.170 5.220 343,832 +0.03(+0.58%)
May 10, 2018 5.250 5.250 5.190 5.190 196,793 -0.05(-0.95%)
May 09, 2018 5.240 5.260 5.200 5.240 120,363 +0.00(+0.00%)
May 08, 2018 5.350 5.355 5.230 5.240 275,515 -0.11(-2.06%)
May 07, 2018 5.350 5.400 5.330 5.350 170,032 +0.02(+0.38%)
May 04, 2018 5.290 5.380 5.280 5.330 169,336 +0.06(+1.14%)
May 03, 2018 5.300 5.300 5.230 5.270 158,516 -0.01(-0.19%)
May 02, 2018 5.310 5.330 5.250 5.280 176,703 -0.03(-0.56%)
May 01, 2018 5.370 5.370 5.300 5.310 129,243 -0.06(-1.12%)
Apr 30, 2018 5.320 5.375 5.270 5.370 186,489 +0.07(+1.32%)
Apr 27, 2018 5.290 5.350 5.270 5.300 111,967 +0.04(+0.76%)
Apr 26, 2018 5.210 5.270 5.210 5.260 69,745 +0.05(+0.96%)
Apr 25, 2018 5.190 5.270 5.120 5.210 231,379 +0.02(+0.39%)
Apr 24, 2018 5.300 5.320 5.150 5.190 345,867 -0.11(-2.08%)
Apr 23, 2018 5.400 5.420 5.280 5.300 269,802 -0.09(-1.67%)
Apr 20, 2018 5.500 5.520 5.390 5.390 239,870 -0.14(-2.53%)
Apr 19, 2018 5.520 5.560 5.470 5.530 225,370 +0.00(+0.00%)
Apr 18, 2018 5.620 5.630 5.520 5.530 264,091 -0.09(-1.60%)
Apr 17, 2018 5.630 5.660 5.580 5.620 137,887 -0.03(-0.53%)
Apr 16, 2018 5.580 5.660 5.530 5.650 133,266 +0.08(+1.44%)
Apr 13, 2018 5.560 5.590 5.530 5.570 93,085 +0.02(+0.36%)
Apr 12, 2018 5.590 5.640 5.535 5.550 239,931 -0.03(-0.54%)
Apr 11, 2018 5.590 5.620 5.520 5.580 254,710 -0.03(-0.53%)
Apr 10, 2018 5.590 5.630 5.540 5.610 302,948 +0.01(+0.18%)
Apr 09, 2018 5.750 5.750 5.600 5.600 268,626 -0.14(-2.44%)
Apr 06, 2018 5.790 5.790 5.710 5.740 225,540 -0.01(-0.17%)
Apr 05, 2018 5.730 5.780 5.700 5.750 424,782 +0.02(+0.35%)
Apr 04, 2018 5.700 5.755 5.660 5.730 338,269 +0.03(+0.53%)
Apr 03, 2018 5.580 5.710 5.570 5.700 161,405 +0.14(+2.52%)
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.